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 |
---|---|---|---|---|---|
2009/12/30 | 521 | 548 | 521 | 548 | 900 |
2009/12/29 | 540 | 540 | 510 | 540 | 1,200 |
2009/12/28 | 548 | 548 | 535 | 535 | 7,500 |
2009/12/25 | 520 | 535 | 520 | 533 | 3,500 |
2009/12/24 | 533 | 533 | 522 | 522 | 700 |
2009/12/22 | 531 | 537 | 518 | 534 | 2,200 |
2009/12/21 | 540 | 540 | 530 | 530 | 200 |
2009/12/18 | 545 | 545 | 544 | 544 | 300 |
2009/12/17 | 547 | 560 | 547 | 560 | 300 |
2009/12/16 | 549 | 550 | 540 | 550 | 10,900 |
2009/12/15 | 560 | 579 | 560 | 579 | 1,400 |
2009/12/14 | 570 | 578 | 566 | 578 | 4,400 |
2009/12/11 | 579 | 579 | 569 | 570 | 4,000 |
2009/12/10 | 560 | 579 | 559 | 579 | 600 |
2009/12/09 | 560 | 574 | 558 | 560 | 1,700 |
2009/12/08 | 556 | 565 | 556 | 565 | 1,500 |
2009/12/04 | 568 | 568 | 561 | 561 | 1,800 |
2009/12/03 | 577 | 580 | 577 | 580 | 600 |
2009/11/30 | 578 | 578 | 578 | 578 | 1,200 |
2009/11/27 | 550 | 568 | 542 | 568 | 900 |
2009/11/26 | 566 | 569 | 560 | 560 | 5,800 |
2009/11/25 | 572 | 587 | 572 | 586 | 1,900 |
2009/11/24 | 567 | 572 | 566 | 572 | 2,600 |
2009/11/20 | 564 | 564 | 564 | 564 | 100 |
2009/11/19 | 569 | 569 | 563 | 563 | 700 |
2009/11/18 | 565 | 584 | 565 | 584 | 200 |
2009/11/17 | 563 | 583 | 563 | 583 | 1,200 |
2009/11/16 | 561 | 567 | 561 | 561 | 1,000 |
2009/11/12 | 600 | 600 | 600 | 600 | 100 |
2009/11/05 | 590 | 610 | 590 | 610 | 200 |
2009/11/02 | 635 | 655 | 615 | 615 | 600 |
2009/10/30 | 630 | 630 | 600 | 629 | 4,700 |
2009/10/29 | 658 | 658 | 658 | 658 | 100 |
2009/10/28 | 675 | 675 | 675 | 675 | 1,000 |
2009/10/27 | 640 | 675 | 640 | 675 | 700 |
2009/10/26 | 657 | 657 | 655 | 655 | 4,400 |
2009/10/23 | 638 | 657 | 638 | 647 | 900 |
2009/10/22 | 629 | 630 | 623 | 623 | 1,700 |
2009/10/21 | 611 | 629 | 610 | 629 | 400 |
2009/10/20 | 600 | 620 | 600 | 620 | 1,300 |
2009/10/16 | 600 | 600 | 599 | 600 | 700 |
2009/10/15 | 588 | 588 | 580 | 580 | 1,100 |
2009/10/14 | 598 | 598 | 598 | 598 | 300 |
2009/10/13 | 625 | 625 | 575 | 599 | 500 |
2009/10/09 | 607 | 607 | 607 | 607 | 100 |
2009/10/06 | 584 | 591 | 584 | 591 | 200 |
2009/10/05 | 565 | 565 | 544 | 564 | 1,100 |
2009/10/01 | 583 | 591 | 571 | 591 | 1,500 |
2009/09/29 | 600 | 600 | 599 | 600 | 1,600 |
2009/09/28 | 609 | 619 | 609 | 619 | 7,800 |
2009/09/25 | 635 | 636 | 617 | 629 | 4,200 |
2009/09/24 | 641 | 641 | 635 | 635 | 600 |
2009/09/18 | 645 | 646 | 640 | 640 | 300 |
2009/09/17 | 626 | 644 | 626 | 644 | 1,000 |
2009/09/16 | 627 | 628 | 617 | 627 | 3,600 |
2009/09/15 | 627 | 627 | 627 | 627 | 300 |
2009/09/14 | 657 | 657 | 637 | 647 | 1,000 |
2009/09/09 | 645 | 645 | 645 | 645 | 300 |
2009/09/08 | 665 | 665 | 665 | 665 | 100 |
2009/09/07 | 690 | 710 | 690 | 710 | 200 |
2009/09/04 | 660 | 660 | 660 | 660 | 100 |
2009/09/03 | 664 | 664 | 664 | 664 | 100 |
2009/09/02 | 665 | 665 | 665 | 665 | 100 |
2009/09/01 | 666 | 666 | 666 | 666 | 300 |
2009/08/31 | 669 | 669 | 669 | 669 | 100 |
2009/08/28 | 690 | 690 | 670 | 670 | 1,700 |
2009/08/27 | 673 | 680 | 668 | 680 | 2,600 |
2009/08/26 | 698 | 698 | 677 | 693 | 4,900 |
2009/08/25 | 695 | 700 | 693 | 700 | 4,400 |
2009/08/24 | 687 | 693 | 687 | 693 | 1,100 |
2009/08/21 | 680 | 682 | 680 | 681 | 1,400 |
2009/08/20 | 672 | 675 | 672 | 675 | 200 |
2009/08/19 | 661 | 661 | 661 | 661 | 100 |
2009/08/18 | 680 | 680 | 680 | 680 | 500 |
2009/08/17 | 690 | 700 | 680 | 680 | 400 |
2009/08/14 | 670 | 689 | 670 | 689 | 200 |
2009/08/13 | 671 | 689 | 671 | 689 | 400 |
2009/08/12 | 656 | 676 | 656 | 676 | 1,000 |
2009/08/10 | 660 | 680 | 660 | 670 | 1,500 |
2009/08/07 | 690 | 690 | 690 | 690 | 100 |
2009/08/06 | 686 | 686 | 677 | 680 | 600 |
2009/08/05 | 696 | 696 | 696 | 696 | 100 |
2009/08/04 | 700 | 719 | 696 | 696 | 1,500 |
2009/08/03 | 691 | 700 | 691 | 700 | 800 |
2009/07/30 | 700 | 701 | 700 | 701 | 500 |
2009/07/29 | 720 | 720 | 720 | 720 | 100 |
2009/07/28 | 750 | 750 | 720 | 720 | 2,400 |
2009/07/27 | 735 | 740 | 735 | 740 | 16,200 |
2009/07/24 | 670 | 720 | 670 | 700 | 10,900 |
2009/07/23 | 647 | 670 | 643 | 670 | 5,400 |
2009/07/22 | 637 | 656 | 637 | 645 | 2,500 |
2009/07/21 | 623 | 632 | 623 | 628 | 1,100 |
2009/07/17 | 620 | 631 | 612 | 621 | 3,000 |
2009/07/16 | 610 | 620 | 610 | 620 | 900 |
2009/07/15 | 610 | 620 | 610 | 610 | 300 |
2009/07/14 | 601 | 601 | 600 | 600 | 1,000 |
2009/07/13 | 601 | 601 | 600 | 600 | 1,500 |
2009/07/10 | 602 | 602 | 600 | 600 | 1,800 |
2009/07/09 | 620 | 620 | 610 | 610 | 2,200 |
2009/07/08 | 610 | 610 | 610 | 610 | 100 |
2009/07/07 | 637 | 660 | 611 | 620 | 6,100 |
2009/07/06 | 677 | 677 | 630 | 640 | 2,600 |
2009/07/03 | 678 | 678 | 677 | 678 | 2,900 |
2009/07/02 | 650 | 660 | 646 | 646 | 3,300 |
2009/07/01 | 598 | 605 | 598 | 600 | 10,100 |
2009/06/30 | 553 | 570 | 553 | 570 | 1,200 |
2009/06/29 | 543 | 550 | 540 | 550 | 3,200 |
2009/06/26 | 530 | 533 | 530 | 533 | 9,100 |
2009/06/25 | 525 | 534 | 523 | 530 | 6,000 |
2009/06/24 | 528 | 529 | 519 | 525 | 2,800 |
2009/06/23 | 525 | 527 | 523 | 526 | 2,500 |
2009/06/22 | 521 | 526 | 520 | 526 | 3,400 |
2009/06/19 | 517 | 518 | 517 | 518 | 900 |
2009/06/18 | 517 | 519 | 517 | 519 | 1,500 |
2009/06/17 | 515 | 519 | 513 | 519 | 900 |
2009/06/16 | 521 | 525 | 514 | 514 | 700 |
2009/06/15 | 528 | 530 | 521 | 521 | 3,800 |
2009/06/12 | 514 | 526 | 514 | 523 | 2,800 |
2009/06/11 | 515 | 521 | 515 | 518 | 1,500 |
2009/06/10 | 511 | 521 | 511 | 520 | 3,600 |
2009/06/09 | 529 | 529 | 511 | 529 | 1,400 |
2009/06/08 | 510 | 544 | 510 | 530 | 1,500 |
2009/06/05 | 505 | 505 | 500 | 501 | 3,800 |
2009/06/03 | 511 | 512 | 510 | 510 | 1,100 |
2009/06/02 | 520 | 520 | 519 | 520 | 2,900 |
2009/06/01 | 525 | 525 | 520 | 520 | 700 |
2009/05/29 | 530 | 530 | 530 | 530 | 500 |
2009/05/28 | 525 | 525 | 525 | 525 | 2,800 |
2009/05/27 | 514 | 520 | 512 | 520 | 1,000 |
2009/05/26 | 515 | 515 | 504 | 510 | 7,800 |
2009/05/25 | 510 | 511 | 509 | 510 | 3,500 |
2009/05/22 | 510 | 512 | 510 | 511 | 1,400 |
2009/05/21 | 510 | 511 | 510 | 511 | 1,600 |
2009/05/20 | 509 | 510 | 509 | 510 | 800 |
2009/05/19 | 508 | 508 | 506 | 506 | 200 |
2009/05/18 | 510 | 527 | 504 | 504 | 26,300 |
2009/05/15 | 525 | 545 | 520 | 520 | 12,900 |
2009/05/13 | 526 | 527 | 526 | 527 | 200 |
2009/05/12 | 534 | 534 | 534 | 534 | 300 |
2009/05/11 | 521 | 524 | 520 | 524 | 1,100 |
2009/05/08 | 526 | 526 | 517 | 518 | 1,200 |
2009/05/07 | 520 | 532 | 520 | 532 | 800 |
2009/05/01 | 520 | 520 | 520 | 520 | 600 |
2009/04/30 | 516 | 516 | 516 | 516 | 100 |
2009/04/28 | 536 | 536 | 536 | 536 | 1,500 |
2009/04/27 | 536 | 536 | 536 | 536 | 5,400 |
2009/04/24 | 531 | 533 | 531 | 533 | 1,700 |
2009/04/23 | 523 | 536 | 523 | 536 | 500 |
2009/04/22 | 520 | 520 | 520 | 520 | 100 |
2009/04/21 | 510 | 520 | 510 | 520 | 300 |
2009/04/20 | 504 | 504 | 504 | 504 | 100 |
2009/04/17 | 513 | 513 | 513 | 513 | 100 |
2009/04/16 | 530 | 530 | 520 | 530 | 2,000 |
2009/04/09 | 523 | 530 | 523 | 530 | 600 |
2009/04/08 | 519 | 520 | 518 | 520 | 2,400 |
2009/04/07 | 516 | 520 | 516 | 520 | 3,900 |
2009/04/06 | 520 | 520 | 520 | 520 | 3,000 |
2009/04/03 | 520 | 520 | 520 | 520 | 400 |
2009/04/02 | 520 | 525 | 520 | 525 | 300 |
2009/04/01 | 514 | 520 | 514 | 520 | 1,700 |
2009/03/30 | 530 | 530 | 520 | 520 | 1,500 |
2009/03/27 | 515 | 520 | 515 | 520 | 400 |
2009/03/26 | 515 | 515 | 515 | 515 | 5,000 |
2009/03/25 | 501 | 519 | 500 | 519 | 10,800 |
2009/03/24 | 500 | 500 | 500 | 500 | 100 |
2009/03/23 | 496 | 496 | 496 | 496 | 300 |
2009/03/19 | 500 | 500 | 500 | 500 | 300 |
2009/03/17 | 510 | 510 | 510 | 510 | 100 |
2009/03/16 | 480 | 480 | 480 | 480 | 6,400 |
2009/03/13 | 501 | 510 | 490 | 490 | 300 |
2009/03/12 | 501 | 501 | 501 | 501 | 100 |
2009/03/11 | 510 | 510 | 510 | 510 | 800 |
2009/03/02 | 528 | 528 | 528 | 528 | 1,400 |
2009/02/27 | 523 | 524 | 523 | 524 | 400 |
2009/02/26 | 537 | 537 | 524 | 524 | 5,200 |
2009/02/25 | 501 | 523 | 501 | 523 | 1,400 |
2009/02/24 | 515 | 515 | 500 | 500 | 600 |
2009/02/23 | 515 | 515 | 515 | 515 | 200 |
2009/02/18 | 490 | 518 | 490 | 515 | 2,000 |
2009/02/16 | 525 | 525 | 525 | 525 | 700 |
2009/02/10 | 500 | 500 | 500 | 500 | 600 |
2009/02/09 | 500 | 500 | 500 | 500 | 500 |
2009/02/06 | 487 | 500 | 487 | 500 | 300 |
2009/02/05 | 485 | 485 | 485 | 485 | 100 |
2009/02/04 | 490 | 490 | 490 | 490 | 2,300 |
2009/02/03 | 500 | 500 | 500 | 500 | 200 |
2009/01/28 | 524 | 524 | 524 | 524 | 1,400 |
2009/01/27 | 524 | 524 | 524 | 524 | 300 |
2009/01/26 | 524 | 524 | 524 | 524 | 5,400 |
2009/01/23 | 520 | 525 | 515 | 515 | 3,000 |
2009/01/22 | 510 | 510 | 510 | 510 | 300 |
2009/01/20 | 515 | 515 | 515 | 515 | 100 |
2009/01/15 | 524 | 525 | 515 | 515 | 400 |
2009/01/14 | 520 | 520 | 510 | 510 | 1,600 |
2009/01/09 | 501 | 525 | 500 | 525 | 1,300 |
2009/01/08 | 505 | 525 | 505 | 525 | 700 |
2009/01/07 | 496 | 500 | 496 | 500 | 3,800 |