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 |
---|---|---|---|---|---|
2008/12/29 | 492 | 496 | 492 | 496 | 1,800 |
2008/12/26 | 477 | 492 | 477 | 478 | 5,800 |
2008/12/25 | 453 | 480 | 453 | 480 | 4,700 |
2008/12/24 | 520 | 520 | 445 | 450 | 10,800 |
2008/12/19 | 496 | 521 | 496 | 521 | 200 |
2008/12/18 | 495 | 496 | 495 | 495 | 2,100 |
2008/12/17 | 505 | 505 | 505 | 505 | 700 |
2008/12/16 | 535 | 535 | 515 | 515 | 10,000 |
2008/12/15 | 492 | 510 | 492 | 510 | 6,500 |
2008/12/12 | 486 | 490 | 486 | 490 | 300 |
2008/12/11 | 485 | 486 | 480 | 482 | 1,600 |
2008/12/10 | 485 | 492 | 485 | 485 | 6,500 |
2008/12/09 | 482 | 485 | 482 | 485 | 500 |
2008/12/08 | 490 | 491 | 490 | 491 | 300 |
2008/12/04 | 490 | 491 | 490 | 490 | 2,100 |
2008/12/03 | 500 | 500 | 500 | 500 | 2,900 |
2008/12/02 | 499 | 500 | 499 | 500 | 2,700 |
2008/12/01 | 490 | 500 | 490 | 500 | 600 |
2008/11/28 | 510 | 510 | 475 | 500 | 2,800 |
2008/11/27 | 499 | 500 | 496 | 496 | 500 |
2008/11/26 | 510 | 510 | 499 | 500 | 6,400 |
2008/11/25 | 495 | 500 | 490 | 500 | 4,300 |
2008/11/21 | 476 | 476 | 476 | 476 | 100 |
2008/11/20 | 479 | 479 | 470 | 471 | 3,500 |
2008/11/19 | 460 | 480 | 460 | 480 | 900 |
2008/11/18 | 458 | 460 | 450 | 460 | 2,600 |
2008/11/17 | 454 | 454 | 445 | 450 | 3,000 |
2008/11/14 | 484 | 484 | 459 | 459 | 300 |
2008/11/13 | 483 | 483 | 458 | 459 | 3,000 |
2008/11/12 | 490 | 495 | 488 | 488 | 1,300 |
2008/11/11 | 490 | 490 | 490 | 490 | 500 |
2008/11/10 | 495 | 495 | 495 | 495 | 400 |
2008/11/07 | 485 | 495 | 485 | 495 | 300 |
2008/11/05 | 500 | 520 | 500 | 500 | 2,200 |
2008/11/04 | 475 | 480 | 475 | 480 | 1,400 |
2008/10/29 | 470 | 470 | 470 | 470 | 300 |
2008/10/28 | 497 | 497 | 470 | 470 | 2,000 |
2008/10/27 | 483 | 483 | 483 | 483 | 5,600 |
2008/10/24 | 453 | 468 | 453 | 460 | 400 |
2008/10/23 | 435 | 435 | 431 | 431 | 200 |
2008/10/22 | 455 | 460 | 455 | 455 | 1,400 |
2008/10/21 | 405 | 430 | 405 | 430 | 600 |
2008/10/17 | 405 | 405 | 400 | 400 | 400 |
2008/10/16 | 395 | 410 | 395 | 410 | 3,300 |
2008/10/15 | 440 | 440 | 440 | 440 | 400 |
2008/10/14 | 475 | 475 | 425 | 440 | 2,800 |
2008/10/10 | 410 | 410 | 390 | 400 | 2,500 |
2008/10/09 | 435 | 435 | 385 | 395 | 6,200 |
2008/10/08 | 491 | 510 | 430 | 430 | 2,100 |
2008/10/07 | 540 | 570 | 530 | 530 | 1,100 |
2008/10/02 | 615 | 615 | 592 | 592 | 2,300 |
2008/10/01 | 599 | 609 | 599 | 605 | 700 |
2008/09/30 | 589 | 629 | 589 | 629 | 200 |
2008/09/29 | 648 | 649 | 629 | 629 | 1,700 |
2008/09/26 | 645 | 645 | 605 | 630 | 4,200 |
2008/09/25 | 647 | 647 | 623 | 635 | 1,400 |
2008/09/24 | 613 | 613 | 613 | 613 | 100 |
2008/09/22 | 620 | 620 | 599 | 600 | 900 |
2008/09/19 | 590 | 590 | 590 | 590 | 100 |
2008/09/17 | 590 | 590 | 590 | 590 | 100 |
2008/09/16 | 530 | 570 | 530 | 570 | 1,100 |
2008/09/12 | 590 | 590 | 590 | 590 | 500 |
2008/09/09 | 609 | 647 | 609 | 647 | 300 |
2008/09/08 | 605 | 650 | 605 | 650 | 500 |
2008/09/05 | 590 | 620 | 590 | 615 | 700 |
2008/09/04 | 640 | 640 | 630 | 630 | 600 |
2008/09/02 | 645 | 645 | 645 | 645 | 100 |
2008/08/28 | 660 | 660 | 660 | 660 | 1,100 |
2008/08/27 | 641 | 641 | 641 | 641 | 200 |
2008/08/26 | 667 | 667 | 647 | 647 | 3,800 |
2008/08/25 | 645 | 660 | 645 | 660 | 900 |
2008/08/22 | 635 | 635 | 631 | 635 | 1,700 |
2008/08/21 | 655 | 655 | 655 | 655 | 100 |
2008/08/19 | 655 | 655 | 655 | 655 | 100 |
2008/08/18 | 630 | 634 | 630 | 634 | 500 |
2008/08/15 | 664 | 664 | 664 | 664 | 100 |
2008/08/14 | 635 | 666 | 635 | 666 | 500 |
2008/08/13 | 665 | 665 | 664 | 665 | 600 |
2008/08/08 | 637 | 665 | 637 | 665 | 300 |
2008/08/07 | 666 | 668 | 666 | 667 | 700 |
2008/08/06 | 667 | 667 | 667 | 667 | 100 |
2008/08/05 | 668 | 669 | 659 | 659 | 700 |
2008/08/04 | 666 | 671 | 656 | 669 | 2,600 |
2008/08/01 | 670 | 690 | 664 | 690 | 1,000 |
2008/07/30 | 698 | 700 | 698 | 700 | 1,100 |
2008/07/29 | 740 | 740 | 709 | 728 | 1,300 |
2008/07/28 | 729 | 730 | 716 | 730 | 16,900 |
2008/07/25 | 673 | 695 | 666 | 695 | 2,000 |
2008/07/24 | 662 | 680 | 662 | 680 | 4,300 |
2008/07/23 | 651 | 680 | 651 | 669 | 1,100 |
2008/07/22 | 648 | 655 | 642 | 655 | 1,300 |
2008/07/18 | 675 | 675 | 645 | 645 | 700 |
2008/07/17 | 680 | 680 | 680 | 680 | 300 |
2008/07/16 | 680 | 680 | 680 | 680 | 100 |
2008/07/14 | 673 | 700 | 673 | 700 | 1,500 |
2008/07/11 | 656 | 663 | 656 | 663 | 200 |
2008/07/10 | 650 | 650 | 650 | 650 | 100 |
2008/07/09 | 670 | 670 | 670 | 670 | 300 |
2008/07/07 | 662 | 690 | 662 | 690 | 1,100 |
2008/07/04 | 682 | 682 | 662 | 662 | 700 |
2008/07/03 | 707 | 707 | 700 | 700 | 300 |
2008/07/02 | 740 | 740 | 710 | 710 | 2,900 |
2008/07/01 | 712 | 740 | 700 | 740 | 7,600 |
2008/06/30 | 679 | 679 | 679 | 679 | 800 |
2008/06/26 | 671 | 671 | 671 | 671 | 3,400 |
2008/06/25 | 669 | 670 | 658 | 662 | 1,800 |
2008/06/24 | 643 | 660 | 641 | 655 | 1,100 |
2008/06/20 | 630 | 630 | 630 | 630 | 500 |
2008/06/19 | 650 | 650 | 650 | 650 | 100 |
2008/06/18 | 645 | 645 | 630 | 630 | 200 |
2008/06/17 | 644 | 645 | 644 | 645 | 200 |
2008/06/16 | 643 | 643 | 630 | 630 | 1,400 |
2008/06/13 | 685 | 685 | 665 | 665 | 200 |
2008/06/10 | 646 | 688 | 646 | 688 | 8,400 |
2008/06/06 | 646 | 650 | 646 | 650 | 400 |
2008/06/05 | 665 | 665 | 665 | 665 | 300 |
2008/06/03 | 670 | 670 | 655 | 655 | 1,200 |
2008/05/30 | 670 | 670 | 670 | 670 | 300 |
2008/05/29 | 670 | 670 | 670 | 670 | 200 |
2008/05/28 | 675 | 680 | 660 | 680 | 5,400 |
2008/05/27 | 662 | 670 | 660 | 670 | 700 |
2008/05/26 | 688 | 688 | 660 | 660 | 3,800 |
2008/05/23 | 631 | 659 | 631 | 659 | 2,800 |
2008/05/22 | 644 | 644 | 639 | 639 | 800 |
2008/05/21 | 656 | 656 | 639 | 639 | 1,600 |
2008/05/20 | 632 | 642 | 632 | 642 | 300 |
2008/05/19 | 650 | 652 | 650 | 650 | 1,100 |
2008/05/15 | 679 | 679 | 679 | 679 | 100 |
2008/05/14 | 649 | 699 | 630 | 650 | 3,200 |
2008/05/13 | 650 | 650 | 650 | 650 | 1,600 |
2008/05/12 | 600 | 600 | 600 | 600 | 300 |
2008/05/08 | 602 | 602 | 600 | 600 | 400 |
2008/05/07 | 606 | 607 | 602 | 602 | 2,200 |
2008/05/02 | 605 | 605 | 605 | 605 | 200 |
2008/05/01 | 603 | 603 | 570 | 600 | 2,100 |
2008/04/30 | 619 | 619 | 619 | 619 | 200 |
2008/04/28 | 672 | 672 | 659 | 659 | 5,200 |
2008/04/25 | 630 | 640 | 621 | 640 | 1,400 |
2008/04/22 | 601 | 601 | 601 | 601 | 1,000 |
2008/04/21 | 595 | 600 | 595 | 600 | 1,200 |
2008/04/18 | 570 | 581 | 552 | 581 | 800 |
2008/04/17 | 599 | 599 | 580 | 580 | 1,300 |
2008/04/16 | 585 | 600 | 585 | 600 | 2,100 |
2008/04/15 | 585 | 585 | 585 | 585 | 100 |
2008/04/14 | 586 | 586 | 586 | 586 | 200 |
2008/04/11 | 585 | 586 | 585 | 586 | 200 |
2008/04/10 | 583 | 585 | 583 | 585 | 200 |
2008/04/09 | 600 | 600 | 600 | 600 | 1,200 |
2008/04/08 | 620 | 620 | 610 | 610 | 1,300 |
2008/04/07 | 621 | 621 | 620 | 620 | 400 |
2008/04/04 | 610 | 610 | 600 | 600 | 400 |
2008/04/03 | 610 | 610 | 600 | 600 | 700 |
2008/04/01 | 610 | 610 | 610 | 610 | 300 |
2008/03/31 | 616 | 620 | 610 | 610 | 1,100 |
2008/03/28 | 626 | 626 | 616 | 616 | 2,200 |
2008/03/27 | 616 | 616 | 610 | 616 | 700 |
2008/03/26 | 620 | 620 | 616 | 616 | 5,000 |
2008/03/25 | 610 | 614 | 610 | 614 | 3,400 |
2008/03/24 | 610 | 610 | 609 | 609 | 300 |
2008/03/21 | 620 | 620 | 600 | 600 | 2,000 |
2008/03/19 | 576 | 580 | 576 | 580 | 4,000 |
2008/03/17 | 575 | 575 | 550 | 550 | 2,900 |
2008/03/14 | 546 | 559 | 520 | 558 | 3,700 |
2008/03/13 | 580 | 580 | 575 | 575 | 200 |
2008/03/12 | 590 | 600 | 581 | 590 | 1,800 |
2008/03/11 | 591 | 610 | 591 | 600 | 500 |
2008/03/10 | 650 | 650 | 615 | 615 | 3,300 |
2008/03/07 | 690 | 690 | 682 | 690 | 3,800 |
2008/03/06 | 690 | 690 | 680 | 690 | 1,300 |
2008/03/05 | 690 | 690 | 690 | 690 | 2,100 |
2008/03/04 | 705 | 710 | 700 | 700 | 1,000 |
2008/03/03 | 700 | 705 | 690 | 705 | 2,200 |
2008/02/29 | 700 | 700 | 700 | 700 | 1,200 |
2008/02/28 | 690 | 700 | 690 | 700 | 2,600 |
2008/02/27 | 690 | 690 | 680 | 680 | 500 |
2008/02/26 | 700 | 700 | 699 | 699 | 3,500 |
2008/02/25 | 670 | 675 | 669 | 675 | 4,300 |
2008/02/22 | 670 | 670 | 657 | 670 | 12,400 |
2008/02/21 | 650 | 660 | 650 | 660 | 11,500 |
2008/02/20 | 620 | 630 | 610 | 620 | 3,700 |
2008/02/19 | 620 | 620 | 620 | 620 | 200 |
2008/02/18 | 610 | 610 | 610 | 610 | 3,800 |
2008/02/15 | 600 | 610 | 600 | 600 | 1,600 |
2008/02/13 | 610 | 610 | 610 | 610 | 500 |
2008/02/08 | 584 | 590 | 584 | 590 | 400 |
2008/02/07 | 615 | 615 | 614 | 614 | 400 |
2008/02/05 | 610 | 610 | 610 | 610 | 200 |
2008/02/04 | 581 | 581 | 581 | 581 | 100 |
2008/01/29 | 615 | 615 | 615 | 615 | 1,800 |
2008/01/28 | 617 | 617 | 605 | 605 | 5,500 |
2008/01/25 | 589 | 589 | 585 | 588 | 2,000 |
2008/01/24 | 529 | 560 | 529 | 550 | 1,900 |
2008/01/23 | 510 | 511 | 510 | 511 | 900 |
2008/01/22 | 538 | 558 | 538 | 540 | 1,400 |
2008/01/21 | 549 | 589 | 549 | 589 | 400 |
2008/01/18 | 588 | 589 | 573 | 589 | 500 |
2008/01/17 | 539 | 589 | 538 | 589 | 1,700 |
2008/01/16 | 550 | 550 | 549 | 549 | 2,000 |
2008/01/15 | 550 | 579 | 550 | 579 | 500 |
2008/01/11 | 552 | 552 | 552 | 552 | 3,100 |
2008/01/10 | 589 | 589 | 559 | 559 | 300 |
2008/01/09 | 590 | 590 | 580 | 590 | 500 |
2008/01/08 | 590 | 590 | 590 | 590 | 1,700 |
2008/01/07 | 611 | 611 | 611 | 611 | 200 |