Iradimed Co（IRMD）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	89.53	90.43	88.09	88.27	-1.23%	78,799
2026-10-15	90.33	91.05	89.13	89.37	-0.51%	80,634
2026-10-14	89.61	90.43	89.39	89.83	+0.20%	73,503
2026-10-13	89.93	90.46	88.05	89.65	+0.20%	94,707
2026-10-12	87.82	89.67	86.86	89.47	+2.31%	111,499
2026-10-09	85.56	87.48	85.56	87.45	+1.83%	68,874
2026-10-08	85.59	86.55	84.58	85.88	+0.48%	91,613
2026-10-07	84.55	86.77	83.84	85.47	+0.77%	197,892
2026-10-06	87.08	87.08	84.34	84.82	-1.91%	118,608
2026-10-05	85.28	86.61	85.00	86.47	+1.25%	76,962
2026-10-02	86.14	86.27	84.53	85.40	+0.12%	119,454
2026-10-01	86.20	87.42	84.74	85.30	-1.07%	174,668
2026-09-30	87.06	87.41	85.83	86.22	-0.28%	138,811
2026-09-29	86.60	87.11	85.40	86.46	-0.23%	204,793
2026-09-28	85.76	87.73	85.12	86.66	+1.05%	150,692
2026-09-25	85.20	86.24	84.77	85.76	+0.66%	146,428
2026-09-24	86.18	87.20	84.57	85.20	-1.33%	123,026
2026-09-23	86.60	87.91	85.69	86.35	-0.18%	164,107
2026-09-22	81.98	86.69	81.98	86.51	+4.91%	176,507
2026-09-21	82.29	82.81	81.51	82.46	+0.41%	120,118
2026-09-18	82.51	83.02	81.94	82.12	-0.75%	211,442
2026-09-17	83.11	84.36	82.45	82.74	+0.19%	91,004
2026-09-16	82.27	83.88	82.01	82.58	+0.21%	115,966
2026-09-15	82.23	83.23	81.50	82.41	-0.15%	95,963
2026-09-14	82.93	84.06	82.17	82.53	+0.38%	90,160
2026-09-11	82.99	83.89	81.62	82.22	+0.43%	285,625
2026-09-10	83.08	83.20	81.41	81.87	-2.02%	120,200
2026-09-09	83.62	85.11	83.16	83.56	-1.00%	74,731
2026-09-08	83.31	86.77	83.20	84.40	+1.14%	105,482
2026-09-04	85.96	86.59	83.28	83.45	-3.63%	233,294
2026-09-03	87.15	87.28	85.89	86.59	+0.49%	73,220
2026-09-02	86.89	88.26	85.90	86.17	-0.24%	96,026
2026-09-01	86.26	87.67	86.06	86.38	+0.00%	68,436
2026-08-31	86.57	86.86	85.25	86.38	-0.79%	113,024
2026-08-28	87.16	88.39	86.43	87.07	+0.08%	49,727
2026-08-27	87.00	88.39	86.39	87.00	-0.54%	76,200
2026-08-26	88.20	88.88	87.13	87.47	-0.46%	87,696
2026-08-25	87.29	89.13	85.73	87.87	+0.79%	88,005
2026-08-24	88.14	88.44	86.73	87.18	-0.76%	82,522
2026-08-21	86.83	87.95	86.33	87.85	+1.35%	76,178
2026-08-20	86.93	88.52	86.60	86.68	-0.82%	80,014
2026-08-19	87.88	89.03	87.14	87.40	-0.17%	100,863
2026-08-18	88.76	88.83	86.86	87.55	-0.53%	66,903
2026-08-17	86.46	88.18	85.57	88.02	+1.23%	106,373
2026-08-14	86.73	87.21	85.00	86.95	-0.24%	142,684
2026-08-13	88.43	88.43	86.74	87.16	-0.27%	90,088
2026-08-12	89.38	91.20	87.25	87.40	-1.73%	219,855
2026-08-11	90.76	92.70	88.75	88.94	-1.47%	184,276
2026-08-10	91.92	93.29	89.81	90.27	-2.41%	117,398
2026-08-07	91.40	93.04	91.40	92.50	+1.41%	88,220
2026-08-06	92.67	93.17	90.14	91.21	-0.71%	94,438
2026-08-05	92.90	93.58	91.27	91.86	-1.36%	148,482
2026-08-04	91.42	94.73	91.42	93.13	+1.71%	227,288
2026-08-03	92.95	94.77	89.70	91.56	+0.77%	214,735
2026-07-31	97.74	97.74	89.51	90.86	-4.57%	308,081
2026-07-30	94.25	95.65	93.98	95.21	+1.01%	122,193
2026-07-29	94.85	96.10	93.87	94.26	-0.60%	111,507
2026-07-28	96.08	96.77	93.55	94.83	-0.26%	113,775
2026-07-27	95.56	97.58	94.51	95.08	+0.62%	67,185
2026-07-24	94.69	96.02	94.22	94.49	+0.67%	79,664
2026-07-23	93.01	94.26	92.77	93.86	-0.23%	82,772
2026-07-22	94.75	96.67	93.50	94.08	-0.94%	91,871
2026-07-21	96.59	97.10	94.62	94.97	-2.12%	126,070
2026-07-20	97.29	98.46	96.14	97.03	+0.00%	75,920
2026-07-17	96.31	97.94	96.25	97.03	-0.76%	129,671
2026-07-16	93.97	98.61	93.97	97.77	+4.43%	97,387
2026-07-15	91.20	94.73	90.83	93.62	+2.13%	125,542
2026-07-14	97.25	97.46	91.57	91.67	-6.16%	176,010
2026-07-13	97.40	98.23	96.39	97.69	+0.50%	136,395
2026-07-10	98.23	98.64	97.11	97.20	-0.86%	88,908
2026-07-09	96.37	98.40	95.58	98.04	+1.80%	104,005
2026-07-08	99.20	101.07	95.12	96.31	-3.92%	275,940
2026-07-07	102.18	102.99	98.83	100.24	-2.01%	113,717
2026-07-06	101.00	102.56	96.96	102.30	+1.32%	110,886
2026-07-02	98.40	101.13	96.80	100.97	+2.99%	130,062
2026-07-01	96.10	99.10	94.80	98.04	+2.60%	154,909
2026-06-30	93.93	95.59	92.69	95.56	+1.58%	109,602
2026-06-29	94.43	95.56	92.68	94.07	+0.12%	104,749
2026-06-26	94.19	95.75	92.03	93.96	+0.10%	322,740
2026-06-25	94.99	96.00	93.45	93.87	-0.83%	98,588
2026-06-24	92.41	96.00	92.15	94.66	+2.49%	109,511
2026-06-23	91.18	93.43	91.18	92.36	+0.73%	148,140
2026-06-22	92.00	92.80	90.18	91.69	-0.55%	95,062
2026-06-18	91.68	93.36	91.68	92.20	+1.22%	182,287
2026-06-17	91.57	93.69	89.69	91.09	-0.82%	121,914
2026-06-16	91.27	97.73	90.03	91.84	+1.16%	132,802
2026-06-15	93.87	95.50	90.25	90.79	-3.00%	158,204
2026-06-12	96.46	97.36	92.94	93.60	-2.76%	175,213
2026-06-11	96.00	97.98	94.72	96.26	+0.27%	155,741
2026-06-10	96.42	98.41	95.86	96.00	-0.44%	153,648
2026-06-09	94.98	96.74	94.85	96.42	+2.15%	154,712
2026-06-08	93.79	95.44	93.11	94.39	+1.42%	93,412
2026-06-05	92.95	95.16	92.71	93.07	-0.53%	115,765
2026-06-04	92.26	95.53	92.15	93.57	+2.69%	319,259
2026-06-03	89.64	91.12	87.91	91.12	+1.40%	112,108
2026-06-02	92.00	93.41	89.43	89.86	-2.38%	147,028
2026-06-01	91.05	92.41	88.33	92.05	+1.53%	126,584
2026-05-29	92.12	94.45	90.54	90.66	-1.66%	162,843
2026-05-28	91.82	92.68	89.17	92.19	+0.38%	75,146
2026-05-27	92.94	94.62	91.19	91.84	-1.18%	102,790
2026-05-26	92.37	93.41	90.97	92.94	+0.91%	102,262
2026-05-22	93.01	95.47	91.37	92.10	-1.15%	142,240
2026-05-21	89.30	93.58	87.87	93.17	+3.06%	332,262
2026-05-20	87.42	90.55	87.39	90.40	+3.48%	171,090
2026-05-19	87.79	88.83	86.33	87.36	-1.29%	198,636
2026-05-18	86.06	88.77	85.40	88.50	+2.38%	130,878
2026-05-15	85.98	88.25	85.67	86.44	-0.52%	182,195
2026-05-14	85.57	87.33	85.39	86.89	+1.90%	72,766
2026-05-13	84.18	85.87	83.85	85.27	+0.61%	72,803
2026-05-12	84.75	84.95	83.10	84.75	+0.51%	109,683
2026-05-11	86.41	86.41	83.31	84.32	-2.28%	67,889
2026-05-08	87.39	87.39	85.65	86.28	-0.52%	53,461
2026-05-07	86.90	88.72	86.37	86.74	+0.58%	77,342
2026-05-06	86.12	86.59	85.07	86.24	+0.44%	64,360
2026-05-05	85.50	87.69	83.44	85.86	+1.11%	115,958
2026-05-04	86.12	87.28	84.37	84.92	-2.56%	166,235
2026-05-01	81.16	87.78	76.95	87.15	+4.45%	346,571
2026-04-30	83.66	84.41	81.68	83.44	-0.32%	164,592
2026-04-29	83.58	84.91	82.53	83.71	-0.92%	138,139
2026-04-28	89.17	90.25	83.42	84.49	-5.15%	183,886
2026-04-27	88.57	92.08	88.31	89.08	+0.45%	108,347
2026-04-24	88.05	89.97	86.28	88.68	-0.14%	63,457
2026-04-23	89.74	91.48	88.60	88.80	-1.49%	53,092
2026-04-22	89.56	92.40	89.56	90.14	+1.08%	63,609
2026-04-21	92.70	93.11	89.18	89.18	-4.04%	121,061
2026-04-20	93.09	94.44	92.68	92.93	-0.83%	89,556
2026-04-17	93.84	94.51	92.86	93.71	+1.99%	82,861
2026-04-16	92.86	93.36	90.85	91.88	-1.26%	67,646
2026-04-15	93.38	94.92	92.21	93.05	-0.55%	53,875
2026-04-14	93.39	94.75	93.04	93.56	+0.02%	82,672
2026-04-13	92.49	94.11	91.04	93.54	+0.15%	120,064
2026-04-10	95.32	98.18	92.73	93.40	-2.26%	140,804
2026-04-09	96.73	97.14	95.02	95.56	-1.82%	150,787
2026-04-08	95.79	97.52	95.32	97.33	+4.11%	183,399
2026-04-07	95.66	96.00	92.94	93.49	-2.27%	114,961
2026-04-06	96.61	97.19	94.54	95.66	-0.59%	86,499
2026-04-02	95.30	96.53	93.37	96.23	-0.32%	79,049
2026-04-01	97.13	98.30	95.95	96.54	+0.29%	68,518
2026-03-31	96.20	97.40	94.55	96.26	+1.38%	114,181
2026-03-30	98.29	98.29	94.16	94.95	-2.48%	115,838
2026-03-27	98.26	98.61	95.25	97.36	-1.40%	70,066
2026-03-26	101.44	102.78	98.74	98.74	-2.99%	70,963
2026-03-25	101.92	103.27	101.10	101.78	+0.80%	53,889
2026-03-24	99.20	100.97	98.44	100.97	+1.78%	112,152
2026-03-23	101.54	102.27	98.92	99.20	-0.30%	96,970
2026-03-20	100.12	100.38	97.41	99.50	-0.35%	132,451
2026-03-19	99.42	101.22	99.13	99.85	+0.18%	56,246
2026-03-18	102.37	103.65	99.64	99.67	-3.04%	80,557
2026-03-17	101.69	102.91	101.69	102.80	+1.09%	69,742
2026-03-16	100.42	102.58	100.42	101.69	+2.01%	79,964
2026-03-13	99.27	101.20	98.26	99.69	+0.32%	69,508
2026-03-12	98.64	100.08	97.19	99.37	-1.43%	69,123
2026-03-11	98.11	100.81	97.70	100.81	+1.88%	91,078
2026-03-10	99.69	100.52	98.54	98.94	-1.23%	62,585
2026-03-09	97.83	100.38	95.87	100.18	+1.48%	55,223
2026-03-06	99.70	100.19	97.79	98.72	-1.38%	73,303
2026-03-05	103.90	104.35	99.26	100.10	-4.77%	54,180
2026-03-04	105.34	107.00	103.53	105.11	+0.79%	98,445
2026-03-03	101.86	105.01	99.26	104.29	+0.53%	82,807
2026-03-02	101.94	105.49	101.69	103.74	+0.20%	54,743
2026-02-27	101.78	103.63	101.49	103.53	+1.08%	58,467
2026-02-26	100.56	103.15	100.06	102.42	+1.91%	40,770
2026-02-25	99.53	100.68	97.67	100.50	+1.42%	66,932
2026-02-24	101.22	101.22	98.79	99.09	-1.92%	55,157
2026-02-23	102.87	102.87	99.97	101.03	-2.44%	50,613
2026-02-20	101.27	104.06	100.97	103.56	+2.68%	84,425
2026-02-19	101.12	102.25	100.03	100.86	-0.57%	80,644
2026-02-18	100.50	102.47	99.82	101.44	+0.81%	55,276
2026-02-17	100.27	104.17	100.03	100.63	+0.82%	48,779
2026-02-13	99.36	102.34	99.36	99.81	-0.03%	58,250
2026-02-12	103.64	105.10	98.90	99.84	-3.14%	52,885
2026-02-11	106.47	107.55	102.47	103.08	-1.97%	71,225
2026-02-10	99.32	107.90	99.32	105.15	+9.57%	132,135
2026-02-09	96.71	97.32	95.75	95.97	+0.00%	48,255
2026-02-06	95.85	96.74	94.85	95.97	+1.51%	77,664
2026-02-05	93.84	95.43	93.81	94.54	+0.74%	78,558
2026-02-04	97.92	99.46	93.33	93.85	-4.22%	115,475
2026-02-03	99.19	100.00	96.27	97.98	-1.03%	55,681
2026-02-02	97.88	100.44	97.50	99.00	+1.14%	75,802
2026-01-30	98.16	99.36	97.48	97.88	-1.31%	66,134
2026-01-29	97.95	99.18	96.73	99.18	+1.29%	62,491
2026-01-28	99.42	99.45	96.48	97.92	-1.92%	62,673
2026-01-27	100.10	101.32	96.46	99.84	-0.26%	40,569
2026-01-26	101.13	102.59	100.07	100.10	-0.75%	71,058
2026-01-23	104.01	104.01	99.57	100.86	-2.92%	58,582
2026-01-22	102.77	104.93	102.77	103.89	+0.65%	65,184
2026-01-21	103.75	104.04	102.34	103.22	+0.23%	104,293
2026-01-20	100.75	103.18	100.27	102.98	+0.96%	60,144
2026-01-16	102.67	103.06	101.85	102.00	-0.56%	67,570
2026-01-15	102.05	103.05	100.56	102.57	+1.02%	52,158
2026-01-14	98.61	102.28	97.64	101.53	+2.30%	88,143
2026-01-13	97.60	99.54	97.38	99.25	+1.38%	72,289
2026-01-12	98.95	99.75	96.67	97.90	-1.06%	52,828
2026-01-09	99.93	100.39	98.78	98.95	-1.05%	76,001
2026-01-08	98.16	100.22	98.11	100.00	+1.69%	83,386
2026-01-07	97.72	99.19	97.39	98.34	+0.28%	79,467
2026-01-06	98.18	99.75	97.49	98.07	-0.23%	107,113
2026-01-05	94.97	100.01	94.54	98.30	+2.93%	164,717
2026-01-02	97.27	97.43	95.33	95.50	-1.83%	120,304
2025-12-31	97.44	97.97	96.91	97.28	-0.50%	101,676
2025-12-30	97.52	98.09	97.14	97.77	+0.03%	40,336
2025-12-29	97.58	98.53	97.14	97.74	+0.30%	54,949
2025-12-26	97.06	98.30	96.97	97.45	+0.40%	40,865
2025-12-24	97.00	97.89	96.81	97.06	+0.48%	32,490
2025-12-23	96.54	96.92	95.79	96.60	-0.55%	51,420
2025-12-22	97.35	98.24	90.92	97.13	-0.06%	86,656
2025-12-19	96.09	97.56	94.80	97.19	+0.88%	132,629
2025-12-18	94.24	96.47	94.24	96.34	+2.47%	80,022
2025-12-17	96.56	97.39	93.06	94.02	-2.94%	182,284
2025-12-16	97.19	98.37	96.63	96.87	-0.15%	78,619
2025-12-15	96.84	97.56	96.20	97.02	+0.82%	137,291
2025-12-12	97.38	97.38	95.49	96.23	-1.18%	64,853
2025-12-11	97.61	98.44	94.94	97.38	+0.19%	66,912
2025-12-10	96.69	97.70	96.20	97.20	+0.45%	129,848
2025-12-09	95.50	96.95	95.50	96.76	+1.34%	56,738
2025-12-08	95.66	98.24	94.72	95.48	+0.96%	71,897
2025-12-05	94.11	94.90	92.96	94.57	+0.69%	45,696
2025-12-04	93.18	94.33	91.26	93.92	+0.79%	76,288
2025-12-03	92.47	94.74	92.08	93.18	+1.22%	69,215
2025-12-02	92.96	93.45	91.46	92.06	-0.27%	77,904
2025-12-01	93.00	93.25	92.18	92.31	-0.98%	91,416
2025-11-28	93.00	93.43	92.06	93.22	+0.42%	24,309
2025-11-26	92.22	93.05	91.50	92.83	+0.65%	63,679
2025-11-25	91.01	92.50	89.83	92.23	+2.13%	122,699
2025-11-24	89.71	91.06	88.75	90.31	+0.88%	104,269
2025-11-21	87.50	89.81	87.50	89.52	+2.30%	84,950
2025-11-20	87.80	88.78	86.28	87.51	+1.06%	61,202
2025-11-19	86.00	86.96	84.97	86.59	+0.48%	74,888
2025-11-18	85.40	86.39	84.13	86.18	+0.89%	69,349
2025-11-17	83.75	85.85	83.25	85.42	+1.27%	68,598
2025-11-14	84.10	84.96	82.64	84.35	-0.18%	36,128
2025-11-13	85.55	86.91	84.05	84.50	-2.23%	48,725
2025-11-12	84.50	87.26	84.19	86.43	+2.11%	41,688
2025-11-11	85.99	85.99	84.06	84.64	-1.66%	44,975
2025-11-10	84.50	86.46	83.39	86.07	+2.06%	75,247
2025-11-07	84.77	84.77	82.85	84.33	-0.34%	43,493
2025-11-06	84.78	86.43	83.68	84.62	-0.40%	93,473
2025-11-05	86.73	86.73	82.83	84.96	-2.05%	126,180
2025-11-04	84.11	87.88	80.55	86.73	+3.12%	230,792
2025-11-03	82.25	85.00	77.72	84.11	+9.50%	152,068
2025-10-31	76.54	78.22	76.42	76.81	+0.51%	59,153
2025-10-30	78.29	78.55	75.75	76.42	-2.41%	61,063
2025-10-29	79.08	80.47	77.44	78.31	-1.85%	83,451
2025-10-28	77.80	80.64	76.64	79.79	+2.65%	108,529
2025-10-27	79.36	80.59	76.38	77.73	-0.94%	101,162
2025-10-24	78.80	79.14	77.67	78.47	+0.67%	62,817
2025-10-23	77.02	78.44	76.77	77.95	+0.48%	70,541
2025-10-22	75.88	78.06	75.58	77.58	+2.77%	83,265
2025-10-21	74.79	76.57	73.99	75.49	+1.07%	36,583
2025-10-20	73.69	74.80	73.25	74.69	+1.72%	34,167

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+10.83%）。最も弱い月：4月（-7.76%）。日次データ2年分（2025–2026）に基づく。

1月+5.13%
2月-2.30%
3月-4.37%
4月-7.76%
5月+6.68%
6月+3.64%
7月-5.45%
8月+1.91%
9月-0.42%
10月+9.07%
11月+10.83%
12月+5.38%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Iradimed Co（IRMD）の直近終値は？

2026-10-16 時点で 88.27。Closelookデータレイクの日次価格記録より。

IRMD の52週高値・安値は？

直近52週間で高値 107.90、安値 73.02（2026-10-16 時点）。

Iradimed Co が歴史的に最も強い月と弱い月は？

歴史的に、IRMD の最も強い月は 11月（平均 +10.83%）、最も弱い月は 4月（平均 -7.76%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。