日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 870 889 870 889 400
2000/12/28 860 880 860 860 1,400
2000/12/27 831 849 831 849 800
2000/12/26 839 839 829 829 2,200
2000/12/25 752 771 751 770 2,200
2000/12/22 730 740 730 740 6,200
2000/12/21 750 750 750 750 4,700
2000/12/20 850 850 850 850 200
2000/12/19 900 900 900 900 100
2000/12/18 940 940 900 900 4,200
2000/12/15 940 940 910 910 2,000
2000/12/14 910 940 910 940 1,300
2000/12/13 900 900 900 900 400
2000/12/12 940 940 940 940 1,600
2000/12/11 940 950 940 950 900
2000/12/08 940 940 940 940 100
2000/12/07 950 950 940 940 1,100
2000/12/06 939 950 939 940 3,500
2000/12/05 950 950 949 949 1,000
2000/12/04 951 951 950 950 600
2000/12/01 880 950 880 950 3,100
2000/11/30 890 890 880 880 5,100
2000/11/29 880 880 880 880 1,200
2000/11/28 850 880 850 880 8,700
2000/11/27 850 850 850 850 2,700
2000/11/24 820 850 820 830 4,700
2000/11/22 819 830 819 820 5,200
2000/11/21 810 850 790 820 1,800
2000/11/20 825 825 800 800 4,000
2000/11/17 856 856 830 830 800
2000/11/16 859 859 859 859 400
2000/11/15 860 860 860 860 1,000
2000/11/14 860 860 860 860 100
2000/11/13 870 870 870 870 200
2000/11/10 860 870 850 850 6,400
2000/11/09 870 900 870 890 3,900
2000/11/08 870 870 865 870 1,800
2000/11/07 860 870 860 870 2,300
2000/11/06 835 870 835 865 3,600
2000/11/02 830 830 830 830 1,100
2000/11/01 830 830 830 830 2,100
2000/10/31 830 830 800 800 3,600
2000/10/30 850 850 830 830 6,900
2000/10/27 860 860 830 830 1,200
2000/10/26 870 870 860 860 3,500
2000/10/25 820 830 802 830 2,300
2000/10/24 870 870 820 820 6,900
2000/10/23 930 930 870 870 4,300
2000/10/20 950 950 930 930 1,700
2000/10/19 950 951 950 950 1,700
2000/10/17 980 980 980 980 1,100
2000/10/16 980 1,000 980 1,000 1,200
2000/10/13 980 980 970 970 700
2000/10/12 1,030 1,030 980 980 1,400
2000/10/11 1,070 1,070 1,050 1,050 1,500
2000/10/10 1,080 1,080 1,080 1,080 1,000
2000/10/06 1,110 1,110 1,080 1,080 3,200
2000/10/05 1,130 1,130 1,120 1,120 1,300
2000/10/04 1,100 1,170 1,100 1,120 2,900
2000/10/03 1,100 1,100 1,100 1,100 1,100
2000/10/02 1,140 1,140 1,060 1,060 1,700
2000/09/29 1,160 1,160 1,150 1,150 1,400
2000/09/28 1,100 1,100 1,100 1,100 1,000
2000/09/27 1,180 1,180 1,100 1,100 1,400
2000/09/26 1,200 1,200 1,200 1,200 1,600
2000/09/25 1,150 1,150 1,150 1,150 800
2000/09/22 1,100 1,100 1,100 1,100 900
2000/09/20 1,130 1,130 1,070 1,070 3,000
2000/09/19 1,170 1,170 1,150 1,150 200
2000/09/18 1,180 1,180 1,180 1,180 700
2000/09/14 1,150 1,190 1,140 1,140 6,400
2000/09/13 1,110 1,150 1,080 1,150 10,800
2000/09/12 1,090 1,100 1,080 1,100 2,200
2000/09/11 1,100 1,100 1,090 1,090 3,800
2000/09/08 1,120 1,120 1,080 1,120 2,200
2000/09/07 1,120 1,120 1,120 1,120 3,300
2000/09/06 1,100 1,120 1,100 1,120 2,400
2000/09/05 1,060 1,070 1,060 1,060 1,400
2000/09/04 1,060 1,060 1,060 1,060 100
2000/09/01 1,130 1,130 1,050 1,100 4,300
2000/08/31 1,120 1,120 1,120 1,120 1,400
2000/08/30 1,120 1,120 1,120 1,120 1,100
2000/08/29 1,140 1,170 1,140 1,140 5,200
2000/08/28 1,180 1,180 1,140 1,140 4,100
2000/08/25 1,160 1,160 1,120 1,120 1,600
2000/08/24 1,170 1,170 1,160 1,160 700
2000/08/23 1,170 1,170 1,150 1,160 2,000
2000/08/22 1,150 1,150 1,150 1,150 200
2000/08/21 1,140 1,140 1,140 1,140 100
2000/08/18 1,150 1,150 1,120 1,120 1,800
2000/08/17 1,120 1,120 1,120 1,120 100
2000/08/16 1,190 1,190 1,180 1,180 1,000
2000/08/15 1,200 1,200 1,180 1,180 1,900
2000/08/14 1,200 1,200 1,170 1,180 2,900
2000/08/11 1,190 1,230 1,190 1,190 4,100
2000/08/10 1,170 1,200 1,110 1,200 7,600
2000/08/09 1,120 1,130 1,110 1,130 3,000
2000/08/08 1,110 1,130 1,110 1,120 4,000
2000/08/07 1,110 1,110 1,110 1,110 1,400
2000/08/04 1,130 1,130 1,110 1,110 1,400
2000/08/03 1,120 1,150 1,100 1,150 3,700
2000/08/02 1,160 1,160 1,120 1,120 2,000
2000/08/01 1,160 1,160 1,100 1,160 1,400
2000/07/31 1,200 1,200 1,160 1,160 3,000
2000/07/27 1,110 1,110 1,110 1,110 1,000
2000/07/26 1,280 1,280 1,270 1,270 5,000
2000/07/25 1,270 1,280 1,270 1,280 7,000
2000/07/24 1,270 1,280 1,270 1,270 6,000
2000/07/21 1,290 1,290 1,290 1,290 1,000
2000/07/14 1,300 1,310 1,270 1,310 3,000
2000/07/13 1,280 1,290 1,280 1,290 3,000
2000/07/12 1,310 1,310 1,280 1,280 3,000
2000/07/11 1,320 1,320 1,320 1,320 1,000
2000/07/10 1,340 1,340 1,340 1,340 2,000
2000/07/07 1,320 1,340 1,320 1,340 6,000
2000/07/06 1,280 1,310 1,270 1,310 9,000
2000/07/05 1,200 1,250 1,200 1,230 7,000
2000/07/04 1,150 1,190 1,150 1,190 8,000
2000/07/03 1,150 1,150 1,120 1,130 5,000
2000/06/30 1,100 1,120 1,100 1,110 7,000
2000/06/29 1,120 1,120 1,100 1,100 5,000
2000/06/28 1,110 1,110 1,110 1,110 4,000
2000/06/27 1,100 1,100 1,100 1,100 1,000
2000/06/26 1,130 1,130 1,100 1,110 3,000
2000/06/23 1,130 1,130 1,110 1,110 4,000
2000/06/22 1,110 1,130 1,100 1,130 6,000
2000/06/21 1,120 1,120 1,110 1,120 3,000
2000/06/20 1,120 1,120 1,100 1,120 4,000
2000/06/15 1,120 1,120 1,120 1,120 2,000
2000/06/14 1,120 1,120 1,120 1,120 2,000
2000/06/13 1,180 1,180 1,100 1,100 5,000
2000/06/08 1,240 1,240 1,240 1,240 1,000
2000/06/07 1,240 1,240 1,240 1,240 1,000
2000/06/06 1,210 1,260 1,210 1,260 2,000
2000/06/05 1,150 1,180 1,150 1,160 7,000
2000/06/02 1,150 1,150 1,130 1,130 2,000
2000/06/01 1,150 1,160 1,150 1,150 3,000
2000/05/31 1,200 1,200 1,200 1,200 1,000
2000/05/29 1,210 1,220 1,190 1,220 7,000
2000/05/26 1,180 1,230 1,180 1,230 4,000
2000/05/25 1,130 1,130 1,050 1,120 26,000
2000/05/24 1,150 1,150 1,110 1,110 2,000
2000/05/23 1,200 1,200 1,150 1,150 12,000
2000/05/22 1,210 1,210 1,200 1,200 5,000
2000/05/19 1,290 1,290 1,200 1,200 3,000
2000/05/18 1,300 1,300 1,300 1,300 4,000
2000/05/12 1,350 1,350 1,270 1,270 4,000
2000/05/11 1,400 1,400 1,350 1,350 3,000
2000/05/10 1,400 1,400 1,390 1,400 4,000
2000/05/09 1,630 1,650 1,470 1,470 30,000
2000/05/08 1,600 1,600 1,600 1,600 10,000
2000/05/02 1,400 1,400 1,400 1,400 2,000
2000/05/01 1,450 1,450 1,400 1,400 6,000
2000/04/28 1,400 1,400 1,350 1,350 4,000
2000/04/27 1,350 1,400 1,350 1,400 3,000
2000/04/26 1,280 1,370 1,280 1,350 8,000
2000/04/25 1,270 1,280 1,270 1,280 4,000
2000/04/24 1,300 1,300 1,280 1,290 5,000
2000/04/21 1,210 1,210 1,200 1,200 8,000
2000/04/20 1,130 1,150 1,100 1,100 5,000
2000/04/19 1,100 1,130 1,100 1,130 4,000
2000/04/18 1,060 1,110 1,060 1,100 16,000
2000/04/17 1,200 1,200 1,040 1,040 5,000
2000/04/14 1,300 1,300 1,230 1,230 5,000
2000/04/13 1,350 1,350 1,350 1,350 2,000
2000/04/12 1,350 1,350 1,350 1,350 2,000
2000/04/10 1,350 1,350 1,270 1,350 11,000
2000/04/07 1,380 1,380 1,310 1,310 2,000
2000/04/06 1,400 1,400 1,380 1,380 4,000
2000/04/05 1,450 1,450 1,400 1,400 5,000
2000/04/03 1,450 1,480 1,450 1,480 3,000
2000/03/29 1,380 1,380 1,380 1,380 2,000
2000/03/28 1,380 1,380 1,380 1,380 1,000
2000/03/28 1 -> 1.10 分割
2000/03/27 1,490 1,500 1,410 1,410 19,000
2000/03/24 1,510 1,510 1,450 1,450 26,000
2000/03/23 1,550 1,550 1,450 1,500 18,000
2000/03/22 1,650 1,650 1,600 1,600 10,000
2000/03/21 1,640 1,650 1,610 1,650 9,000
2000/03/17 1,610 1,640 1,600 1,600 11,000
2000/03/16 1,600 1,600 1,560 1,570 6,000
2000/03/15 1,550 1,600 1,550 1,600 3,000
2000/03/14 1,500 1,550 1,500 1,550 5,000
2000/03/13 1,700 1,700 1,510 1,510 13,000
2000/03/10 1,750 1,750 1,670 1,680 16,000
2000/03/09 1,790 1,840 1,660 1,660 17,000
2000/03/08 1,700 1,750 1,700 1,750 10,000
2000/03/07 1,700 1,700 1,690 1,700 5,000
2000/03/06 1,810 1,840 1,700 1,700 22,000
2000/03/03 1,760 1,800 1,750 1,790 11,000
2000/03/02 1,800 1,800 1,730 1,760 8,000
2000/03/01 1,790 1,830 1,730 1,800 12,000
2000/02/29 1,660 1,710 1,660 1,710 16,000
2000/02/28 1,710 1,710 1,660 1,660 16,000
2000/02/25 1,820 1,820 1,700 1,700 15,000
2000/02/24 1,800 1,800 1,700 1,800 13,000
2000/02/23 1,850 1,850 1,850 1,850 1,000
2000/02/22 1,860 1,940 1,800 1,800 24,000
2000/02/21 1,890 1,900 1,850 1,860 25,000
2000/02/18 1,970 1,980 1,850 1,850 41,000
2000/02/17 1,950 1,950 1,850 1,940 34,000
2000/02/16 2,220 2,290 1,850 1,950 191,000
2000/02/15 2,100 2,100 2,100 2,100 82,000
2000/02/14 1,570 1,800 1,570 1,800 59,000
2000/02/10 1,480 1,500 1,410 1,500 10,000
2000/02/09 1,460 1,460 1,410 1,440 12,000
2000/02/08 1,500 1,500 1,450 1,450 8,000
2000/02/07 1,590 1,590 1,480 1,480 9,000
2000/02/04 1,680 1,680 1,630 1,630 10,000
2000/02/03 1,700 1,700 1,680 1,680 19,000
2000/02/02 1,600 1,670 1,600 1,670 22,000
2000/02/01 1,600 1,600 1,480 1,550 15,000
2000/01/31 1,680 1,680 1,560 1,610 16,000
2000/01/28 1,690 1,770 1,680 1,740 41,000
2000/01/27 1,350 1,570 1,350 1,570 23,000
2000/01/26 1,360 1,370 1,350 1,370 11,000
2000/01/25 1,350 1,350 1,350 1,350 1,000
2000/01/24 1,350 1,350 1,350 1,350 3,000
2000/01/21 1,320 1,320 1,300 1,310 5,000
2000/01/20 1,330 1,330 1,320 1,320 2,000
2000/01/19 1,440 1,440 1,300 1,300 17,000
2000/01/18 1,440 1,460 1,440 1,440 8,000
2000/01/17 1,420 1,420 1,420 1,420 3,000
2000/01/14 1,460 1,460 1,350 1,350 12,000
2000/01/13 1,450 1,480 1,420 1,480 6,000
2000/01/12 1,490 1,490 1,440 1,440 12,000
2000/01/11 1,450 1,510 1,440 1,500 19,000
2000/01/07 1,450 1,450 1,410 1,410 6,000
2000/01/06 1,510 1,510 1,450 1,450 15,000
2000/01/05 1,550 1,550 1,500 1,500 4,000
2000/01/04 1,600 1,600 1,600 1,600 5,000

このページの先頭へ