KabuInsight

アイドママーケティングコミュニケーション

9466
スタンダード/情報･通信業/Aidma Marketing Communication Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13243.0243.0240.0242.0-1.0-0.41%4,100
2026-03-12242.0245.0239.0243.0+2.0+0.83%14,000
2026-03-11243.0244.0240.0241.00.00.00%5,600
2026-03-10240.0242.0240.0241.0+2.0+0.84%1,800
2026-03-09240.0240.0238.0239.0-4.0-1.65%9,300
2026-03-06238.0247.0238.0243.0+3.0+1.25%14,100
2026-03-05240.0242.0238.0240.00.00.00%7,700
2026-03-04241.0241.0238.0240.0-1.0-0.41%11,600
2026-03-03244.0244.0240.0241.0-3.0-1.23%14,100
2026-03-02244.0246.0242.0244.0-2.0-0.81%11,000
2026-02-27239.0247.0239.0246.0+3.0+1.23%34,200
2026-02-26242.0243.0241.0243.0+1.0+0.41%12,400
2026-02-25244.0244.0241.0242.00.00.00%15,000
2026-02-24246.0246.0241.0242.0-2.0-0.82%18,300
2026-02-20244.0244.0243.0244.00.00.00%2,600
2026-02-19243.0245.0243.0244.0+1.0+0.41%13,700
2026-02-18243.0244.0242.0243.0-1.0-0.41%9,300
2026-02-17244.0245.0243.0244.0+1.0+0.41%12,500
2026-02-16243.0244.0242.0243.0+2.0+0.83%10,400
2026-02-13243.0243.0240.0241.0-2.0-0.82%7,600
2026-02-12243.0243.0241.0243.00.00.00%2,800
2026-02-10246.0246.0240.0243.0-2.0-0.82%11,000
2026-02-09246.0247.0245.0245.0+1.0+0.41%4,700
2026-02-06243.0246.0243.0244.00.00.00%12,500
2026-02-05244.0244.0243.0244.0+1.0+0.41%7,700
2026-02-04241.0245.0241.0243.0+2.0+0.83%12,000
2026-02-03241.0241.0241.0241.0+1.0+0.42%2,200
2026-02-02241.0241.0238.0240.0-2.0-0.83%13,000
2026-01-30241.0244.0241.0242.0-1.0-0.41%7,900
2026-01-29244.0244.0242.0243.0-1.0-0.41%3,000
2026-01-28247.0247.0243.0244.0-3.0-1.21%3,400
2026-01-27246.0247.0244.0247.0+1.0+0.41%6,400
2026-01-26249.0249.0245.0246.0-1.0-0.40%8,500
2026-01-23247.0248.0245.0247.0+2.0+0.82%11,000
2026-01-22241.0247.0241.0245.0+3.0+1.24%21,200
2026-01-21244.0244.0240.0242.0-2.0-0.82%8,800
2026-01-20240.0245.0240.0244.0+4.0+1.67%18,000
2026-01-19240.0241.0239.0240.0+1.0+0.42%9,900
2026-01-16239.0239.0237.0239.00.00.00%8,200
2026-01-15241.0241.0239.0239.00.00.00%3,400
2026-01-14240.0242.0239.0239.0-1.0-0.42%12,300
2026-01-13239.0242.0238.0240.0+2.0+0.84%14,500
2026-01-09237.0238.0235.0238.0+2.0+0.85%8,400
2026-01-08236.0237.0235.0236.0-1.0-0.42%2,700
2026-01-07237.0237.0236.0237.0+1.0+0.42%3,700
2026-01-06233.0236.0233.0236.0+3.0+1.29%11,000
2026-01-05231.0233.0231.0233.0+1.0+0.43%15,300
2025-12-30230.0232.0230.0232.0+1.0+0.43%2,400
2025-12-29231.0231.0230.0231.00.00.00%8,700
2025-12-26230.0231.0230.0231.00.00.00%25,400
2025-12-25232.0232.0230.0231.00.00.00%24,500
2025-12-24231.0231.0229.0231.00.00.00%8,900
2025-12-23229.0231.0229.0231.0+1.0+0.43%8,800
2025-12-22229.0230.0229.0230.00.00.00%4,200
2025-12-19229.0231.0229.0230.0+1.0+0.44%7,900
2025-12-18230.0230.0228.0229.0-2.0-0.87%8,300
2025-12-17229.0231.0229.0231.0+2.0+0.87%12,700
2025-12-16230.0230.0229.0229.0-1.0-0.43%7,000
2025-12-15229.0230.0228.0230.0+1.0+0.44%6,500
2025-12-12228.0231.0228.0229.0+1.0+0.44%6,100
2025-12-11228.0229.0227.0228.00.00.00%14,700
2025-12-10229.0230.0228.0228.0-1.0-0.44%7,900
2025-12-09230.0231.0228.0229.00.00.00%8,500
2025-12-08230.0231.0229.0229.00.00.00%7,800
2025-12-05231.0231.0229.0229.0-2.0-0.87%9,200
2025-12-04232.0232.0230.0231.00.00.00%11,200
2025-12-03231.0233.0231.0231.0-1.0-0.43%10,800
2025-12-02233.0233.0231.0232.0-1.0-0.43%2,700
2025-12-01233.0233.0231.0233.0-1.0-0.43%11,500
2025-11-28231.0234.0231.0234.0+2.0+0.86%6,200
2025-11-27232.0233.0232.0232.00.00.00%5,300
2025-11-26233.0233.0232.0232.00.00.00%2,000
2025-11-25230.0232.0230.0232.00.00.00%16,200
2025-11-21230.0233.0230.0232.0-1.0-0.43%8,900
2025-11-20233.0234.0230.0233.0+2.0+0.87%18,100
2025-11-19232.0234.0231.0231.0-1.0-0.43%9,400
2025-11-18235.0235.0232.0232.0-3.0-1.28%9,400
2025-11-17235.0236.0234.0235.0-3.0-1.26%24,300
2025-11-14237.0238.0237.0238.0+1.0+0.42%4,300
2025-11-13235.0239.0235.0237.0+2.0+0.85%31,000
2025-11-12237.0237.0235.0235.0-3.0-1.26%4,600
2025-11-11236.0238.0234.0238.0+2.0+0.85%14,000
2025-11-10236.0238.0236.0236.0-1.0-0.42%5,500
2025-11-07236.0240.0235.0237.0-1.0-0.42%18,800
2025-11-06235.0239.0234.0238.0+3.0+1.28%10,900
2025-11-05236.0236.0233.0235.0-1.0-0.42%9,100
2025-11-04236.0236.0234.0236.00.00.00%9,000
2025-10-31237.0238.0236.0236.00.00.00%3,000
2025-10-30236.0238.0236.0236.0-2.0-0.84%9,100
2025-10-29238.0238.0236.0238.00.00.00%5,200
2025-10-28240.0240.0237.0238.0+1.0+0.42%28,100
2025-10-27238.0238.0237.0237.00.00.00%8,700
2025-10-24238.0239.0237.0237.0-2.0-0.84%6,000
2025-10-23238.0239.0238.0239.00.00.00%2,100
2025-10-22238.0239.0237.0239.0-1.0-0.42%12,200
2025-10-21240.0240.0238.0240.00.00.00%4,100
2025-10-20236.0240.0233.0240.0+4.0+1.69%9,800
2025-10-17236.0237.0235.0236.0-2.0-0.84%2,000
2025-10-16235.0240.0235.0238.0+3.0+1.28%17,700
2025-10-15233.0235.0233.0235.0+1.0+0.43%14,300
2025-10-14236.0237.0233.0234.0-4.0-1.68%16,700
2025-10-10242.0242.0237.0238.0-4.0-1.65%18,600
2025-10-09242.0242.0242.0242.00.00.00%2,700
2025-10-08243.0243.0241.0242.0-1.0-0.41%11,900
2025-10-07243.0244.0242.0243.00.00.00%2,900
2025-10-06242.0244.0242.0243.00.00.00%10,600
2025-10-03243.0244.0241.0243.00.00.00%14,500
2025-10-02245.0246.0243.0243.0-2.0-0.82%4,600
2025-10-01246.0246.0245.0245.0-1.0-0.41%5,500
2025-09-30248.0248.0246.0246.0-3.0-1.20%6,400
2025-09-29248.0249.0246.0249.0-1.0-0.40%20,400
2025-09-26249.0251.0249.0250.0+1.0+0.40%7,900
2025-09-25250.0250.0249.0249.00.00.00%10,900
2025-09-24249.0250.0249.0249.0+1.0+0.40%7,300
2025-09-22248.0249.0247.0248.0-1.0-0.40%6,200
2025-09-19248.0249.0248.0249.0+1.0+0.40%3,200
2025-09-18248.0249.0248.0248.0-1.0-0.40%7,300
2025-09-17249.0249.0248.0249.00.00.00%8,600
2025-09-16249.0249.0248.0249.00.00.00%3,900
2025-09-12249.0249.0248.0249.0——2,700

直近120営業日分を表示