ＩＤホールディングス(4709)の株価時系列情報
ＩＤホールディングス(4709)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,453 | 1,457 | 1,436 | 1,442 | 20,900 |
| 2024/04/16 | 1,472 | 1,480 | 1,439 | 1,448 | 33,400 |
| 2024/04/15 | 1,459 | 1,479 | 1,449 | 1,478 | 20,800 |
| 2024/04/12 | 1,495 | 1,495 | 1,461 | 1,461 | 15,800 |
| 2024/04/11 | 1,465 | 1,472 | 1,458 | 1,465 | 8,700 |
| 2024/04/10 | 1,479 | 1,484 | 1,471 | 1,471 | 12,800 |
| 2024/04/09 | 1,448 | 1,467 | 1,448 | 1,467 | 12,900 |
| 2024/04/08 | 1,439 | 1,443 | 1,425 | 1,443 | 19,200 |
| 2024/04/05 | 1,406 | 1,432 | 1,404 | 1,422 | 23,100 |
| 2024/04/04 | 1,455 | 1,468 | 1,435 | 1,436 | 31,800 |
| 2024/04/03 | 1,463 | 1,469 | 1,446 | 1,449 | 24,200 |
| 2024/04/02 | 1,525 | 1,534 | 1,479 | 1,479 | 34,800 |
| 2024/04/01 | 1,576 | 1,581 | 1,529 | 1,529 | 52,700 |
| 2024/03/29 | 1,522 | 1,549 | 1,509 | 1,549 | 26,200 |
| 2024/03/28 | 1,519 | 1,526 | 1,506 | 1,511 | 31,900 |
| 2024/03/27 | 1,537 | 1,560 | 1,532 | 1,551 | 31,100 |
| 2024/03/26 | 1,513 | 1,539 | 1,512 | 1,529 | 29,300 |
| 2024/03/25 | 1,528 | 1,530 | 1,513 | 1,514 | 32,100 |
| 2024/03/22 | 1,535 | 1,538 | 1,520 | 1,531 | 31,200 |
| 2024/03/21 | 1,549 | 1,564 | 1,536 | 1,536 | 38,700 |
| 2024/03/19 | 1,539 | 1,544 | 1,513 | 1,542 | 28,700 |
| 2024/03/18 | 1,501 | 1,530 | 1,495 | 1,530 | 36,400 |
| 2024/03/15 | 1,506 | 1,549 | 1,497 | 1,501 | 48,600 |
| 2024/03/14 | 1,500 | 1,599 | 1,487 | 1,546 | 128,700 |
| 2024/03/13 | 1,530 | 1,531 | 1,501 | 1,505 | 37,900 |
| 2024/03/12 | 1,512 | 1,540 | 1,502 | 1,535 | 34,500 |
| 2024/03/11 | 1,542 | 1,550 | 1,513 | 1,532 | 36,800 |
| 2024/03/08 | 1,576 | 1,605 | 1,573 | 1,581 | 39,200 |
| 2024/03/07 | 1,620 | 1,620 | 1,585 | 1,585 | 28,100 |
| 2024/03/06 | 1,605 | 1,627 | 1,582 | 1,620 | 41,400 |
| 2024/03/05 | 1,610 | 1,616 | 1,550 | 1,605 | 39,400 |
| 2024/03/04 | 1,615 | 1,620 | 1,523 | 1,610 | 84,100 |
| 2024/03/01 | 1,660 | 1,671 | 1,610 | 1,620 | 47,000 |
| 2024/02/29 | 1,690 | 1,690 | 1,648 | 1,669 | 26,900 |
| 2024/02/28 | 1,690 | 1,737 | 1,678 | 1,711 | 42,700 |
| 2024/02/27 | 1,700 | 1,719 | 1,681 | 1,690 | 20,300 |
| 2024/02/26 | 1,671 | 1,713 | 1,670 | 1,690 | 43,300 |
| 2024/02/22 | 1,662 | 1,675 | 1,646 | 1,675 | 32,000 |
| 2024/02/21 | 1,645 | 1,660 | 1,640 | 1,651 | 13,300 |
| 2024/02/20 | 1,645 | 1,675 | 1,645 | 1,645 | 15,700 |
| 2024/02/19 | 1,630 | 1,643 | 1,624 | 1,640 | 7,100 |
| 2024/02/16 | 1,645 | 1,645 | 1,620 | 1,623 | 22,400 |
| 2024/02/15 | 1,680 | 1,680 | 1,615 | 1,618 | 24,400 |
| 2024/02/14 | 1,685 | 1,688 | 1,656 | 1,666 | 22,400 |
| 2024/02/13 | 1,693 | 1,694 | 1,675 | 1,688 | 25,300 |
| 2024/02/09 | 1,676 | 1,702 | 1,676 | 1,684 | 23,800 |
| 2024/02/08 | 1,690 | 1,690 | 1,653 | 1,676 | 28,400 |
| 2024/02/07 | 1,675 | 1,709 | 1,663 | 1,695 | 18,900 |
| 2024/02/06 | 1,665 | 1,692 | 1,642 | 1,676 | 27,200 |
| 2024/02/05 | 1,660 | 1,660 | 1,633 | 1,653 | 21,200 |
| 2024/02/02 | 1,649 | 1,649 | 1,595 | 1,630 | 35,900 |
| 2024/02/01 | 1,653 | 1,662 | 1,611 | 1,649 | 46,700 |
| 2024/01/31 | 1,695 | 1,718 | 1,671 | 1,685 | 62,700 |
| 2024/01/30 | 1,729 | 1,729 | 1,693 | 1,696 | 33,100 |
| 2024/01/29 | 1,745 | 1,745 | 1,727 | 1,732 | 15,800 |
| 2024/01/26 | 1,745 | 1,765 | 1,721 | 1,724 | 35,200 |
| 2024/01/25 | 1,725 | 1,755 | 1,715 | 1,750 | 35,800 |
| 2024/01/24 | 1,743 | 1,775 | 1,711 | 1,730 | 36,500 |
| 2024/01/23 | 1,750 | 1,757 | 1,717 | 1,745 | 25,400 |
| 2024/01/22 | 1,745 | 1,757 | 1,742 | 1,749 | 12,200 |
| 2024/01/19 | 1,771 | 1,771 | 1,737 | 1,739 | 14,400 |
| 2024/01/18 | 1,770 | 1,783 | 1,761 | 1,765 | 16,900 |
| 2024/01/17 | 1,756 | 1,794 | 1,756 | 1,760 | 38,400 |
| 2024/01/16 | 1,780 | 1,784 | 1,747 | 1,749 | 28,000 |
| 2024/01/15 | 1,730 | 1,790 | 1,730 | 1,787 | 36,500 |
| 2024/01/12 | 1,707 | 1,732 | 1,705 | 1,730 | 25,700 |
| 2024/01/11 | 1,706 | 1,730 | 1,706 | 1,707 | 27,600 |
| 2024/01/10 | 1,715 | 1,739 | 1,706 | 1,706 | 26,800 |
| 2024/01/09 | 1,730 | 1,754 | 1,690 | 1,711 | 35,900 |
| 2024/01/05 | 1,720 | 1,734 | 1,710 | 1,730 | 28,500 |
| 2024/01/04 | 1,671 | 1,719 | 1,653 | 1,719 | 28,000 |
| 2023/12/29 | 1,691 | 1,703 | 1,658 | 1,685 | 25,100 |
| 2023/12/28 | 1,721 | 1,740 | 1,686 | 1,688 | 26,700 |
| 2023/12/27 | 1,760 | 1,764 | 1,682 | 1,723 | 59,700 |
| 2023/12/26 | 1,739 | 1,760 | 1,732 | 1,759 | 41,800 |
| 2023/12/25 | 1,749 | 1,777 | 1,731 | 1,739 | 37,400 |
| 2023/12/22 | 1,699 | 1,734 | 1,699 | 1,729 | 35,300 |
| 2023/12/21 | 1,667 | 1,699 | 1,665 | 1,685 | 39,100 |
| 2023/12/20 | 1,679 | 1,694 | 1,660 | 1,671 | 27,300 |
| 2023/12/19 | 1,632 | 1,669 | 1,627 | 1,668 | 23,200 |
| 2023/12/18 | 1,616 | 1,629 | 1,609 | 1,628 | 17,700 |
| 2023/12/15 | 1,607 | 1,629 | 1,595 | 1,615 | 20,500 |
| 2023/12/14 | 1,640 | 1,640 | 1,610 | 1,614 | 21,600 |
| 2023/12/13 | 1,626 | 1,641 | 1,622 | 1,630 | 18,100 |
| 2023/12/12 | 1,622 | 1,636 | 1,607 | 1,618 | 19,900 |
| 2023/12/11 | 1,630 | 1,630 | 1,570 | 1,612 | 28,200 |
| 2023/12/08 | 1,582 | 1,603 | 1,578 | 1,590 | 34,000 |
| 2023/12/07 | 1,589 | 1,599 | 1,575 | 1,588 | 18,600 |
| 2023/12/06 | 1,581 | 1,603 | 1,569 | 1,597 | 28,100 |
| 2023/12/05 | 1,600 | 1,600 | 1,540 | 1,550 | 26,700 |
| 2023/12/04 | 1,555 | 1,599 | 1,555 | 1,599 | 31,400 |
| 2023/12/01 | 1,548 | 1,554 | 1,527 | 1,546 | 29,500 |
| 2023/11/30 | 1,529 | 1,540 | 1,520 | 1,531 | 13,400 |
| 2023/11/29 | 1,520 | 1,534 | 1,514 | 1,529 | 12,500 |
| 2023/11/28 | 1,501 | 1,520 | 1,490 | 1,520 | 24,600 |
| 2023/11/27 | 1,519 | 1,519 | 1,486 | 1,486 | 19,100 |
| 2023/11/24 | 1,525 | 1,536 | 1,511 | 1,514 | 13,400 |
| 2023/11/22 | 1,499 | 1,518 | 1,490 | 1,514 | 13,500 |
| 2023/11/21 | 1,462 | 1,513 | 1,462 | 1,502 | 30,300 |
| 2023/11/20 | 1,489 | 1,493 | 1,451 | 1,456 | 31,800 |
| 2023/11/17 | 1,484 | 1,502 | 1,475 | 1,492 | 31,000 |
| 2023/11/16 | 1,520 | 1,524 | 1,504 | 1,511 | 15,500 |
| 2023/11/15 | 1,534 | 1,539 | 1,525 | 1,535 | 11,300 |
| 2023/11/14 | 1,549 | 1,549 | 1,515 | 1,530 | 13,600 |
| 2023/11/13 | 1,541 | 1,547 | 1,530 | 1,542 | 19,400 |
| 2023/11/10 | 1,509 | 1,532 | 1,496 | 1,530 | 18,700 |
| 2023/11/09 | 1,505 | 1,513 | 1,485 | 1,513 | 19,700 |
| 2023/11/08 | 1,538 | 1,540 | 1,482 | 1,490 | 50,000 |
| 2023/11/07 | 1,520 | 1,553 | 1,516 | 1,530 | 41,400 |
| 2023/11/06 | 1,513 | 1,520 | 1,484 | 1,520 | 38,800 |
| 2023/11/02 | 1,470 | 1,497 | 1,415 | 1,468 | 35,700 |
| 2023/11/01 | 1,435 | 1,469 | 1,412 | 1,455 | 59,100 |
| 2023/10/31 | 1,484 | 1,530 | 1,350 | 1,435 | 159,200 |
| 2023/10/30 | 1,483 | 1,483 | 1,453 | 1,469 | 37,200 |
| 2023/10/27 | 1,444 | 1,469 | 1,444 | 1,469 | 29,500 |
| 2023/10/26 | 1,438 | 1,455 | 1,438 | 1,446 | 30,900 |
| 2023/10/25 | 1,450 | 1,454 | 1,439 | 1,443 | 21,700 |
| 2023/10/24 | 1,428 | 1,441 | 1,396 | 1,437 | 21,400 |
| 2023/10/23 | 1,430 | 1,450 | 1,423 | 1,423 | 21,400 |
| 2023/10/20 | 1,430 | 1,450 | 1,426 | 1,445 | 11,400 |
| 2023/10/19 | 1,428 | 1,447 | 1,428 | 1,441 | 10,400 |
| 2023/10/18 | 1,426 | 1,436 | 1,417 | 1,436 | 11,500 |
| 2023/10/17 | 1,435 | 1,448 | 1,426 | 1,426 | 13,000 |
| 2023/10/16 | 1,434 | 1,438 | 1,413 | 1,416 | 18,700 |
| 2023/10/13 | 1,434 | 1,452 | 1,430 | 1,437 | 16,800 |
| 2023/10/12 | 1,439 | 1,444 | 1,425 | 1,444 | 17,700 |
| 2023/10/11 | 1,430 | 1,442 | 1,420 | 1,436 | 30,100 |
| 2023/10/10 | 1,411 | 1,438 | 1,411 | 1,428 | 24,900 |
| 2023/10/06 | 1,400 | 1,426 | 1,400 | 1,416 | 13,600 |
| 2023/10/05 | 1,373 | 1,407 | 1,371 | 1,407 | 21,800 |
| 2023/10/04 | 1,390 | 1,395 | 1,373 | 1,376 | 31,000 |
| 2023/10/03 | 1,408 | 1,430 | 1,401 | 1,414 | 23,600 |
| 2023/10/02 | 1,440 | 1,456 | 1,422 | 1,422 | 23,500 |
| 2023/09/29 | 1,475 | 1,475 | 1,425 | 1,440 | 31,100 |
| 2023/09/28 | 1,459 | 1,472 | 1,441 | 1,460 | 26,500 |
| 2023/09/27 | 1,464 | 1,488 | 1,443 | 1,485 | 36,500 |
| 2023/09/26 | 1,465 | 1,465 | 1,444 | 1,457 | 28,500 |
| 2023/09/25 | 1,423 | 1,464 | 1,417 | 1,464 | 37,300 |
| 2023/09/22 | 1,398 | 1,418 | 1,396 | 1,408 | 16,900 |
| 2023/09/21 | 1,396 | 1,411 | 1,396 | 1,411 | 15,200 |
| 2023/09/20 | 1,405 | 1,411 | 1,396 | 1,396 | 28,100 |
| 2023/09/19 | 1,421 | 1,421 | 1,403 | 1,415 | 19,200 |
| 2023/09/15 | 1,432 | 1,432 | 1,419 | 1,425 | 18,700 |
| 2023/09/14 | 1,422 | 1,432 | 1,411 | 1,421 | 20,600 |
| 2023/09/13 | 1,440 | 1,447 | 1,411 | 1,417 | 37,700 |
| 2023/09/12 | 1,433 | 1,438 | 1,427 | 1,435 | 13,400 |
| 2023/09/11 | 1,416 | 1,430 | 1,412 | 1,422 | 18,200 |
| 2023/09/08 | 1,422 | 1,435 | 1,406 | 1,406 | 27,700 |
| 2023/09/07 | 1,409 | 1,427 | 1,409 | 1,422 | 28,100 |
| 2023/09/06 | 1,424 | 1,431 | 1,414 | 1,423 | 13,000 |
| 2023/09/05 | 1,408 | 1,426 | 1,402 | 1,424 | 44,400 |
| 2023/09/04 | 1,420 | 1,424 | 1,410 | 1,422 | 22,500 |
| 2023/09/01 | 1,396 | 1,420 | 1,389 | 1,420 | 40,900 |
| 2023/08/31 | 1,389 | 1,394 | 1,382 | 1,386 | 27,600 |
| 2023/08/30 | 1,398 | 1,398 | 1,378 | 1,380 | 22,300 |
| 2023/08/29 | 1,386 | 1,396 | 1,377 | 1,391 | 24,800 |
| 2023/08/28 | 1,358 | 1,376 | 1,355 | 1,376 | 22,400 |
| 2023/08/25 | 1,351 | 1,362 | 1,337 | 1,343 | 23,600 |
| 2023/08/24 | 1,331 | 1,370 | 1,331 | 1,362 | 32,400 |
| 2023/08/23 | 1,314 | 1,340 | 1,311 | 1,338 | 34,400 |
| 2023/08/22 | 1,278 | 1,308 | 1,278 | 1,308 | 20,000 |
| 2023/08/21 | 1,307 | 1,311 | 1,270 | 1,273 | 43,300 |
| 2023/08/18 | 1,308 | 1,313 | 1,302 | 1,307 | 17,600 |
| 2023/08/17 | 1,317 | 1,319 | 1,303 | 1,311 | 13,400 |
| 2023/08/16 | 1,310 | 1,330 | 1,310 | 1,324 | 12,200 |
| 2023/08/15 | 1,310 | 1,327 | 1,308 | 1,321 | 19,800 |
| 2023/08/14 | 1,332 | 1,332 | 1,301 | 1,302 | 22,700 |
| 2023/08/10 | 1,320 | 1,334 | 1,318 | 1,332 | 14,600 |
| 2023/08/09 | 1,330 | 1,337 | 1,326 | 1,328 | 9,600 |
| 2023/08/08 | 1,347 | 1,349 | 1,322 | 1,336 | 16,400 |
| 2023/08/07 | 1,354 | 1,358 | 1,337 | 1,346 | 14,100 |
| 2023/08/04 | 1,351 | 1,360 | 1,347 | 1,355 | 26,100 |
| 2023/08/03 | 1,338 | 1,349 | 1,322 | 1,324 | 26,800 |
| 2023/08/02 | 1,345 | 1,364 | 1,341 | 1,347 | 25,400 |
| 2023/08/01 | 1,331 | 1,362 | 1,327 | 1,347 | 46,600 |
| 2023/07/31 | 1,299 | 1,381 | 1,285 | 1,347 | 109,000 |
| 2023/07/28 | 1,259 | 1,279 | 1,255 | 1,278 | 39,600 |
| 2023/07/27 | 1,263 | 1,275 | 1,261 | 1,271 | 11,600 |
| 2023/07/26 | 1,275 | 1,275 | 1,257 | 1,264 | 44,400 |
| 2023/07/25 | 1,257 | 1,284 | 1,256 | 1,284 | 19,900 |
| 2023/07/24 | 1,263 | 1,272 | 1,255 | 1,255 | 20,600 |
| 2023/07/21 | 1,253 | 1,267 | 1,250 | 1,257 | 16,800 |
| 2023/07/20 | 1,270 | 1,276 | 1,258 | 1,259 | 17,500 |
| 2023/07/19 | 1,258 | 1,270 | 1,253 | 1,270 | 18,800 |
| 2023/07/18 | 1,241 | 1,253 | 1,241 | 1,248 | 9,300 |
| 2023/07/14 | 1,280 | 1,280 | 1,247 | 1,248 | 17,300 |
| 2023/07/13 | 1,246 | 1,264 | 1,240 | 1,264 | 13,700 |
| 2023/07/12 | 1,267 | 1,268 | 1,252 | 1,252 | 18,400 |
| 2023/07/11 | 1,256 | 1,279 | 1,256 | 1,267 | 20,400 |
| 2023/07/10 | 1,251 | 1,270 | 1,250 | 1,260 | 37,200 |
| 2023/07/07 | 1,265 | 1,270 | 1,253 | 1,254 | 28,600 |
| 2023/07/06 | 1,285 | 1,303 | 1,281 | 1,286 | 22,900 |
| 2023/07/05 | 1,295 | 1,306 | 1,289 | 1,301 | 19,600 |
| 2023/07/04 | 1,300 | 1,323 | 1,291 | 1,303 | 29,800 |
| 2023/07/03 | 1,301 | 1,304 | 1,269 | 1,295 | 40,700 |
| 2023/06/30 | 1,281 | 1,291 | 1,275 | 1,285 | 36,600 |
| 2023/06/29 | 1,281 | 1,291 | 1,272 | 1,282 | 16,800 |
| 2023/06/28 | 1,268 | 1,281 | 1,258 | 1,281 | 15,400 |
| 2023/06/27 | 1,253 | 1,263 | 1,240 | 1,263 | 11,100 |
| 2023/06/26 | 1,262 | 1,267 | 1,240 | 1,253 | 26,900 |