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 |
---|---|---|---|---|---|
2007/12/28 | 645 | 645 | 645 | 645 | 1,000 |
2007/12/27 | 615 | 645 | 615 | 645 | 400 |
2007/12/26 | 630 | 630 | 612 | 612 | 4,200 |
2007/12/25 | 615 | 650 | 610 | 650 | 2,500 |
2007/12/21 | 620 | 620 | 610 | 610 | 300 |
2007/12/20 | 629 | 629 | 629 | 629 | 1,000 |
2007/12/19 | 629 | 629 | 629 | 629 | 200 |
2007/12/18 | 630 | 650 | 625 | 630 | 1,100 |
2007/12/17 | 663 | 671 | 650 | 650 | 11,700 |
2007/12/14 | 631 | 633 | 630 | 630 | 2,200 |
2007/12/13 | 633 | 633 | 629 | 630 | 2,900 |
2007/12/12 | 630 | 630 | 630 | 630 | 300 |
2007/12/11 | 639 | 649 | 639 | 640 | 5,800 |
2007/12/10 | 634 | 640 | 626 | 626 | 300 |
2007/12/07 | 614 | 624 | 614 | 624 | 1,300 |
2007/12/06 | 640 | 640 | 640 | 640 | 100 |
2007/12/05 | 630 | 630 | 630 | 630 | 100 |
2007/12/04 | 639 | 649 | 632 | 636 | 1,500 |
2007/12/03 | 645 | 679 | 645 | 658 | 1,800 |
2007/11/30 | 640 | 640 | 610 | 640 | 1,000 |
2007/11/29 | 639 | 639 | 639 | 639 | 100 |
2007/11/28 | 639 | 639 | 632 | 632 | 2,500 |
2007/11/27 | 620 | 620 | 620 | 620 | 200 |
2007/11/26 | 637 | 637 | 617 | 617 | 3,800 |
2007/11/22 | 595 | 620 | 595 | 620 | 400 |
2007/11/21 | 569 | 575 | 569 | 575 | 600 |
2007/11/20 | 561 | 565 | 548 | 565 | 1,700 |
2007/11/16 | 562 | 562 | 561 | 561 | 4,700 |
2007/11/14 | 561 | 562 | 561 | 561 | 1,500 |
2007/11/13 | 562 | 562 | 557 | 557 | 700 |
2007/11/12 | 562 | 562 | 562 | 562 | 200 |
2007/11/09 | 580 | 580 | 580 | 580 | 5,600 |
2007/11/08 | 595 | 595 | 580 | 580 | 2,300 |
2007/11/07 | 590 | 591 | 590 | 590 | 4,300 |
2007/11/06 | 621 | 621 | 590 | 590 | 2,800 |
2007/11/05 | 623 | 623 | 623 | 623 | 200 |
2007/11/01 | 640 | 640 | 640 | 640 | 100 |
2007/10/31 | 633 | 633 | 632 | 632 | 200 |
2007/10/30 | 640 | 640 | 640 | 640 | 1,000 |
2007/10/29 | 657 | 657 | 655 | 655 | 1,200 |
2007/10/26 | 635 | 638 | 635 | 638 | 4,500 |
2007/10/25 | 600 | 605 | 600 | 605 | 1,000 |
2007/10/24 | 587 | 600 | 587 | 600 | 4,900 |
2007/10/23 | 595 | 600 | 595 | 600 | 600 |
2007/10/22 | 581 | 594 | 580 | 594 | 2,500 |
2007/10/19 | 587 | 594 | 587 | 594 | 300 |
2007/10/18 | 590 | 600 | 590 | 600 | 9,300 |
2007/10/17 | 590 | 590 | 590 | 590 | 2,200 |
2007/10/16 | 595 | 595 | 590 | 590 | 3,600 |
2007/10/15 | 600 | 600 | 595 | 595 | 300 |
2007/10/12 | 603 | 603 | 596 | 596 | 12,200 |
2007/10/11 | 597 | 614 | 597 | 614 | 3,400 |
2007/10/10 | 600 | 601 | 595 | 601 | 8,300 |
2007/10/09 | 580 | 595 | 580 | 595 | 4,300 |
2007/10/05 | 570 | 575 | 570 | 570 | 3,500 |
2007/10/04 | 575 | 575 | 565 | 570 | 4,100 |
2007/10/03 | 565 | 575 | 565 | 575 | 5,800 |
2007/10/02 | 565 | 565 | 565 | 565 | 500 |
2007/10/01 | 556 | 560 | 556 | 560 | 600 |
2007/09/28 | 565 | 569 | 560 | 560 | 4,300 |
2007/09/27 | 551 | 560 | 550 | 560 | 11,400 |
2007/09/26 | 570 | 570 | 541 | 543 | 8,300 |
2007/09/25 | 547 | 555 | 545 | 555 | 1,400 |
2007/09/21 | 550 | 550 | 545 | 550 | 2,600 |
2007/09/20 | 565 | 565 | 544 | 550 | 2,800 |
2007/09/19 | 565 | 570 | 565 | 565 | 4,100 |
2007/09/18 | 585 | 585 | 555 | 556 | 1,800 |
2007/09/14 | 580 | 585 | 580 | 585 | 1,400 |
2007/09/12 | 591 | 591 | 580 | 580 | 2,500 |
2007/09/11 | 610 | 610 | 598 | 600 | 5,500 |
2007/09/10 | 605 | 610 | 605 | 610 | 6,000 |
2007/09/06 | 615 | 615 | 610 | 615 | 600 |
2007/09/05 | 640 | 640 | 620 | 620 | 1,500 |
2007/09/04 | 640 | 640 | 640 | 640 | 3,000 |
2007/09/03 | 645 | 645 | 645 | 645 | 700 |
2007/08/31 | 618 | 635 | 618 | 635 | 1,300 |
2007/08/30 | 630 | 635 | 618 | 628 | 1,300 |
2007/08/29 | 635 | 635 | 615 | 626 | 700 |
2007/08/28 | 670 | 670 | 640 | 645 | 2,000 |
2007/08/27 | 686 | 686 | 656 | 657 | 5,300 |
2007/08/24 | 656 | 656 | 646 | 656 | 2,700 |
2007/08/23 | 652 | 657 | 651 | 656 | 1,400 |
2007/08/22 | 651 | 660 | 651 | 656 | 2,300 |
2007/08/21 | 680 | 680 | 680 | 680 | 100 |
2007/08/17 | 679 | 698 | 660 | 670 | 10,800 |
2007/08/16 | 683 | 685 | 680 | 685 | 3,400 |
2007/08/15 | 710 | 710 | 683 | 685 | 3,200 |
2007/08/14 | 689 | 709 | 689 | 709 | 300 |
2007/08/13 | 680 | 709 | 680 | 709 | 1,000 |
2007/08/10 | 710 | 710 | 710 | 710 | 100 |
2007/08/09 | 700 | 710 | 700 | 710 | 2,000 |
2007/08/08 | 705 | 705 | 705 | 705 | 200 |
2007/08/07 | 715 | 715 | 715 | 715 | 100 |
2007/08/06 | 711 | 711 | 711 | 711 | 100 |
2007/08/03 | 737 | 737 | 737 | 737 | 5,000 |
2007/08/02 | 710 | 710 | 710 | 710 | 3,000 |
2007/08/01 | 710 | 710 | 710 | 710 | 100 |
2007/07/31 | 710 | 710 | 710 | 710 | 1,900 |
2007/07/30 | 700 | 725 | 679 | 725 | 8,300 |
2007/07/27 | 702 | 726 | 702 | 715 | 2,600 |
2007/07/26 | 759 | 759 | 726 | 726 | 15,900 |
2007/07/25 | 725 | 730 | 725 | 729 | 2,400 |
2007/07/24 | 715 | 734 | 715 | 726 | 1,400 |
2007/07/23 | 735 | 735 | 735 | 735 | 300 |
2007/07/20 | 727 | 735 | 727 | 735 | 1,100 |
2007/07/19 | 735 | 735 | 726 | 735 | 1,600 |
2007/07/18 | 744 | 744 | 733 | 733 | 200 |
2007/07/17 | 751 | 751 | 748 | 748 | 1,500 |
2007/07/13 | 750 | 755 | 750 | 750 | 5,300 |
2007/07/12 | 750 | 750 | 747 | 748 | 900 |
2007/07/11 | 743 | 746 | 743 | 746 | 800 |
2007/07/10 | 743 | 744 | 743 | 744 | 700 |
2007/07/09 | 742 | 760 | 742 | 760 | 400 |
2007/07/06 | 743 | 760 | 742 | 760 | 400 |
2007/07/05 | 750 | 750 | 740 | 744 | 1,900 |
2007/07/04 | 765 | 775 | 760 | 760 | 6,200 |
2007/07/03 | 791 | 791 | 765 | 765 | 2,900 |
2007/07/02 | 766 | 768 | 766 | 768 | 700 |
2007/06/29 | 769 | 769 | 769 | 769 | 5,100 |
2007/06/28 | 755 | 755 | 755 | 755 | 500 |
2007/06/27 | 740 | 740 | 740 | 740 | 1,400 |
2007/06/26 | 738 | 740 | 735 | 740 | 5,800 |
2007/06/25 | 740 | 740 | 739 | 739 | 1,300 |
2007/06/22 | 723 | 740 | 723 | 740 | 800 |
2007/06/21 | 730 | 730 | 725 | 725 | 3,700 |
2007/06/20 | 725 | 732 | 725 | 729 | 3,500 |
2007/06/19 | 732 | 732 | 732 | 732 | 200 |
2007/06/18 | 735 | 735 | 735 | 735 | 2,100 |
2007/06/15 | 740 | 745 | 740 | 745 | 1,200 |
2007/06/14 | 740 | 753 | 740 | 753 | 800 |
2007/06/13 | 750 | 752 | 750 | 752 | 400 |
2007/06/11 | 740 | 750 | 740 | 750 | 2,100 |
2007/06/07 | 726 | 740 | 726 | 740 | 400 |
2007/06/06 | 725 | 726 | 721 | 726 | 2,200 |
2007/06/05 | 750 | 750 | 706 | 717 | 6,100 |
2007/06/04 | 748 | 770 | 745 | 770 | 1,000 |
2007/06/01 | 746 | 748 | 746 | 746 | 1,900 |
2007/05/31 | 740 | 747 | 740 | 747 | 1,100 |
2007/05/30 | 721 | 747 | 720 | 730 | 6,800 |
2007/05/29 | 747 | 747 | 747 | 747 | 600 |
2007/05/28 | 740 | 743 | 726 | 732 | 3,500 |
2007/05/25 | 725 | 725 | 705 | 705 | 2,500 |
2007/05/24 | 730 | 733 | 715 | 725 | 7,600 |
2007/05/23 | 687 | 714 | 687 | 714 | 5,000 |
2007/05/22 | 680 | 685 | 680 | 685 | 1,400 |
2007/05/21 | 666 | 680 | 665 | 674 | 2,800 |
2007/05/18 | 660 | 665 | 660 | 665 | 3,500 |
2007/05/17 | 659 | 664 | 659 | 662 | 25,800 |
2007/05/16 | 660 | 661 | 653 | 660 | 9,600 |
2007/05/15 | 670 | 675 | 650 | 654 | 7,200 |
2007/05/14 | 700 | 700 | 675 | 680 | 19,900 |
2007/05/11 | 695 | 704 | 695 | 703 | 4,100 |
2007/05/10 | 699 | 700 | 698 | 700 | 5,400 |
2007/05/09 | 701 | 702 | 697 | 699 | 12,300 |
2007/05/08 | 703 | 705 | 701 | 702 | 3,700 |
2007/05/07 | 706 | 706 | 700 | 703 | 7,900 |
2007/05/02 | 696 | 702 | 695 | 696 | 4,600 |
2007/05/01 | 718 | 718 | 694 | 694 | 6,700 |
2007/04/27 | 703 | 703 | 691 | 700 | 5,800 |
2007/04/26 | 719 | 719 | 702 | 703 | 5,900 |
2007/04/25 | 704 | 714 | 704 | 709 | 2,600 |
2007/04/24 | 708 | 714 | 705 | 710 | 9,100 |
2007/04/23 | 725 | 725 | 715 | 720 | 2,800 |
2007/04/20 | 747 | 753 | 725 | 725 | 1,300 |
2007/04/19 | 725 | 737 | 711 | 737 | 3,300 |
2007/04/18 | 760 | 760 | 714 | 735 | 11,600 |
2007/04/17 | 735 | 755 | 735 | 755 | 3,300 |
2007/04/16 | 739 | 740 | 735 | 735 | 4,000 |
2007/04/13 | 742 | 749 | 733 | 739 | 6,800 |
2007/04/12 | 763 | 763 | 731 | 741 | 6,600 |
2007/04/11 | 755 | 760 | 749 | 760 | 4,800 |
2007/04/10 | 761 | 762 | 754 | 755 | 11,800 |
2007/04/09 | 770 | 770 | 767 | 767 | 1,500 |
2007/04/06 | 780 | 780 | 775 | 775 | 2,500 |
2007/04/05 | 807 | 807 | 781 | 794 | 7,300 |
2007/04/04 | 795 | 803 | 795 | 797 | 2,500 |
2007/04/03 | 792 | 794 | 787 | 794 | 1,600 |
2007/04/02 | 800 | 800 | 800 | 800 | 500 |
2007/03/30 | 785 | 805 | 785 | 805 | 3,000 |
2007/03/29 | 780 | 799 | 780 | 794 | 5,300 |
2007/03/28 | 814 | 816 | 805 | 810 | 2,300 |
2007/03/27 | 810 | 810 | 801 | 809 | 1,000 |
2007/03/26 | 784 | 815 | 784 | 815 | 13,700 |
2007/03/23 | 832 | 832 | 823 | 824 | 4,800 |
2007/03/22 | 835 | 835 | 827 | 830 | 4,900 |
2007/03/20 | 832 | 835 | 827 | 832 | 3,600 |
2007/03/19 | 848 | 848 | 835 | 835 | 2,400 |
2007/03/16 | 849 | 850 | 847 | 848 | 1,200 |
2007/03/15 | 853 | 855 | 845 | 849 | 4,100 |
2007/03/14 | 862 | 865 | 852 | 857 | 2,500 |
2007/03/13 | 885 | 885 | 872 | 872 | 2,400 |
2007/03/12 | 888 | 890 | 872 | 890 | 1,600 |
2007/03/09 | 881 | 885 | 870 | 871 | 800 |
2007/03/08 | 879 | 889 | 879 | 879 | 700 |
2007/03/07 | 876 | 876 | 871 | 871 | 700 |
2007/03/06 | 862 | 883 | 862 | 883 | 900 |
2007/03/05 | 865 | 865 | 865 | 865 | 1,000 |
2007/03/02 | 865 | 880 | 865 | 880 | 1,600 |
2007/03/01 | 866 | 877 | 866 | 877 | 500 |
2007/02/28 | 880 | 883 | 871 | 883 | 4,000 |
2007/02/27 | 888 | 890 | 885 | 886 | 2,200 |
2007/02/26 | 889 | 891 | 885 | 890 | 8,000 |
2007/02/23 | 884 | 900 | 884 | 893 | 4,200 |
2007/02/22 | 886 | 916 | 886 | 894 | 3,700 |
2007/02/21 | 895 | 895 | 882 | 893 | 2,300 |
2007/02/20 | 900 | 900 | 900 | 900 | 1,600 |
2007/02/19 | 903 | 903 | 900 | 900 | 700 |
2007/02/16 | 901 | 901 | 900 | 900 | 6,000 |
2007/02/15 | 900 | 905 | 900 | 900 | 4,500 |
2007/02/14 | 910 | 910 | 900 | 900 | 1,500 |
2007/02/13 | 928 | 929 | 910 | 910 | 1,800 |
2007/02/09 | 905 | 905 | 892 | 900 | 2,900 |
2007/02/08 | 911 | 911 | 901 | 909 | 1,600 |
2007/02/07 | 925 | 925 | 913 | 913 | 1,600 |
2007/02/06 | 925 | 925 | 925 | 925 | 100 |
2007/02/05 | 930 | 931 | 917 | 925 | 2,900 |
2007/02/02 | 912 | 950 | 912 | 950 | 3,500 |
2007/02/01 | 920 | 940 | 917 | 940 | 700 |
2007/01/31 | 915 | 931 | 915 | 930 | 1,700 |
2007/01/30 | 920 | 930 | 915 | 925 | 6,100 |
2007/01/29 | 965 | 965 | 950 | 950 | 800 |
2007/01/26 | 909 | 970 | 898 | 960 | 11,600 |
2007/01/25 | 940 | 949 | 939 | 949 | 800 |
2007/01/24 | 935 | 944 | 928 | 936 | 2,100 |
2007/01/23 | 945 | 945 | 936 | 936 | 800 |
2007/01/22 | 948 | 950 | 948 | 950 | 300 |
2007/01/19 | 950 | 950 | 930 | 946 | 1,200 |
2007/01/18 | 958 | 959 | 950 | 950 | 300 |
2007/01/17 | 928 | 954 | 928 | 954 | 4,200 |
2007/01/16 | 936 | 936 | 930 | 935 | 700 |
2007/01/15 | 953 | 954 | 949 | 950 | 700 |
2007/01/12 | 930 | 955 | 930 | 955 | 3,500 |
2007/01/11 | 950 | 950 | 950 | 950 | 1,000 |
2007/01/10 | 941 | 952 | 941 | 950 | 2,400 |
2007/01/09 | 950 | 950 | 940 | 945 | 2,100 |
2007/01/05 | 920 | 940 | 920 | 940 | 8,800 |
2007/01/04 | 926 | 930 | 926 | 930 | 1,000 |