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 |
---|---|---|---|---|---|
2010/12/30 | 569 | 569 | 568 | 569 | 800 |
2010/12/29 | 565 | 569 | 565 | 569 | 1,200 |
2010/12/28 | 548 | 590 | 544 | 559 | 6,100 |
2010/12/27 | 531 | 540 | 531 | 540 | 9,900 |
2010/12/24 | 530 | 558 | 530 | 557 | 10,600 |
2010/12/22 | 559 | 560 | 557 | 560 | 1,300 |
2010/12/21 | 560 | 560 | 555 | 558 | 7,500 |
2010/12/20 | 561 | 564 | 560 | 560 | 2,000 |
2010/12/17 | 557 | 564 | 557 | 564 | 800 |
2010/12/16 | 567 | 567 | 558 | 558 | 8,900 |
2010/12/15 | 568 | 569 | 568 | 568 | 1,400 |
2010/12/14 | 563 | 568 | 558 | 568 | 6,900 |
2010/12/13 | 561 | 562 | 561 | 561 | 1,900 |
2010/12/10 | 564 | 565 | 564 | 565 | 700 |
2010/12/09 | 574 | 574 | 565 | 565 | 300 |
2010/12/08 | 559 | 570 | 559 | 570 | 2,900 |
2010/12/07 | 559 | 569 | 559 | 562 | 2,900 |
2010/12/06 | 550 | 550 | 550 | 550 | 2,000 |
2010/12/03 | 0 | 0 | 0 | 570 | 0 |
2010/12/02 | 570 | 570 | 560 | 570 | 3,200 |
2010/12/01 | 571 | 571 | 571 | 571 | 100 |
2010/11/30 | 571 | 571 | 571 | 571 | 100 |
2010/11/29 | 571 | 571 | 571 | 571 | 2,300 |
2010/11/26 | 568 | 568 | 541 | 568 | 7,600 |
2010/11/25 | 550 | 570 | 549 | 570 | 4,200 |
2010/11/24 | 541 | 548 | 541 | 548 | 1,200 |
2010/11/22 | 542 | 548 | 542 | 548 | 300 |
2010/11/19 | 546 | 547 | 540 | 541 | 1,500 |
2010/11/18 | 539 | 544 | 539 | 544 | 1,200 |
2010/11/17 | 537 | 539 | 537 | 539 | 300 |
2010/11/16 | 530 | 531 | 530 | 531 | 200 |
2010/11/15 | 531 | 531 | 531 | 531 | 100 |
2010/11/12 | 540 | 540 | 530 | 539 | 1,700 |
2010/11/11 | 535 | 540 | 530 | 540 | 5,000 |
2010/11/10 | 545 | 545 | 545 | 545 | 100 |
2010/11/09 | 536 | 536 | 536 | 536 | 1,100 |
2010/11/08 | 545 | 565 | 538 | 538 | 1,700 |
2010/11/05 | 552 | 564 | 552 | 564 | 300 |
2010/11/04 | 0 | 0 | 0 | 546 | 0 |
2010/11/02 | 559 | 572 | 546 | 546 | 2,300 |
2010/11/01 | 0 | 0 | 0 | 575 | 0 |
2010/10/29 | 0 | 0 | 0 | 575 | 0 |
2010/10/28 | 575 | 575 | 575 | 575 | 1,100 |
2010/10/27 | 576 | 579 | 576 | 579 | 600 |
2010/10/26 | 570 | 578 | 560 | 578 | 5,100 |
2010/10/25 | 574 | 580 | 570 | 579 | 3,900 |
2010/10/22 | 560 | 570 | 560 | 570 | 800 |
2010/10/21 | 563 | 563 | 563 | 563 | 400 |
2010/10/20 | 562 | 564 | 562 | 564 | 200 |
2010/10/19 | 559 | 559 | 559 | 559 | 100 |
2010/10/18 | 0 | 0 | 0 | 564 | 0 |
2010/10/15 | 564 | 564 | 564 | 564 | 100 |
2010/10/14 | 0 | 0 | 0 | 574 | 0 |
2010/10/13 | 0 | 0 | 0 | 574 | 0 |
2010/10/12 | 555 | 574 | 555 | 574 | 300 |
2010/10/08 | 565 | 565 | 565 | 565 | 800 |
2010/10/07 | 564 | 564 | 564 | 564 | 100 |
2010/10/06 | 555 | 555 | 555 | 555 | 100 |
2010/10/05 | 557 | 564 | 555 | 564 | 2,400 |
2010/10/04 | 0 | 0 | 0 | 567 | 0 |
2010/10/01 | 571 | 571 | 567 | 567 | 1,000 |
2010/09/30 | 588 | 588 | 586 | 586 | 300 |
2010/09/29 | 580 | 606 | 580 | 606 | 300 |
2010/09/28 | 599 | 599 | 570 | 590 | 2,500 |
2010/09/27 | 577 | 587 | 567 | 582 | 5,200 |
2010/09/24 | 580 | 587 | 578 | 578 | 2,800 |
2010/09/22 | 581 | 581 | 577 | 577 | 800 |
2010/09/21 | 578 | 583 | 578 | 578 | 1,200 |
2010/09/17 | 589 | 589 | 573 | 575 | 1,700 |
2010/09/16 | 570 | 589 | 566 | 589 | 1,100 |
2010/09/15 | 560 | 575 | 560 | 575 | 900 |
2010/09/14 | 564 | 569 | 560 | 569 | 300 |
2010/09/13 | 565 | 575 | 557 | 564 | 1,000 |
2010/09/10 | 557 | 579 | 557 | 566 | 4,100 |
2010/09/09 | 579 | 579 | 550 | 570 | 3,300 |
2010/09/08 | 568 | 589 | 568 | 589 | 400 |
2010/09/07 | 577 | 587 | 577 | 587 | 400 |
2010/09/06 | 572 | 592 | 572 | 585 | 300 |
2010/09/03 | 571 | 598 | 571 | 580 | 1,100 |
2010/09/02 | 576 | 596 | 576 | 577 | 500 |
2010/09/01 | 595 | 605 | 595 | 596 | 400 |
2010/08/31 | 0 | 0 | 0 | 625 | 0 |
2010/08/30 | 622 | 625 | 606 | 625 | 1,400 |
2010/08/27 | 625 | 625 | 605 | 605 | 400 |
2010/08/26 | 620 | 620 | 605 | 605 | 5,300 |
2010/08/25 | 611 | 619 | 605 | 619 | 4,500 |
2010/08/24 | 609 | 620 | 609 | 610 | 2,300 |
2010/08/23 | 605 | 605 | 600 | 600 | 500 |
2010/08/20 | 606 | 606 | 606 | 606 | 100 |
2010/08/19 | 0 | 0 | 0 | 597 | 0 |
2010/08/18 | 0 | 0 | 0 | 597 | 0 |
2010/08/17 | 0 | 0 | 0 | 609 | 0 |
2010/08/16 | 581 | 609 | 581 | 609 | 200 |
2010/08/13 | 579 | 599 | 579 | 599 | 500 |
2010/08/12 | 582 | 599 | 572 | 599 | 700 |
2010/08/11 | 610 | 610 | 600 | 600 | 2,000 |
2010/08/10 | 580 | 600 | 580 | 600 | 2,100 |
2010/08/09 | 590 | 600 | 590 | 600 | 2,100 |
2010/08/06 | 615 | 615 | 585 | 610 | 5,200 |
2010/08/05 | 605 | 605 | 605 | 605 | 2,000 |
2010/08/04 | 609 | 620 | 601 | 601 | 3,500 |
2010/08/03 | 0 | 0 | 0 | 620 | 0 |
2010/08/02 | 620 | 620 | 620 | 620 | 100 |
2010/07/30 | 615 | 620 | 610 | 620 | 600 |
2010/07/29 | 610 | 630 | 610 | 630 | 400 |
2010/07/28 | 640 | 640 | 640 | 640 | 3,100 |
2010/07/27 | 615 | 631 | 615 | 631 | 4,200 |
2010/07/26 | 647 | 647 | 619 | 619 | 19,200 |
2010/07/23 | 605 | 617 | 605 | 617 | 6,300 |
2010/07/22 | 600 | 610 | 600 | 601 | 2,700 |
2010/07/21 | 593 | 596 | 590 | 596 | 2,500 |
2010/07/20 | 595 | 595 | 584 | 587 | 4,300 |
2010/07/16 | 580 | 580 | 575 | 580 | 1,300 |
2010/07/15 | 580 | 590 | 580 | 580 | 3,300 |
2010/07/14 | 0 | 0 | 0 | 585 | 0 |
2010/07/13 | 567 | 585 | 567 | 585 | 1,200 |
2010/07/12 | 558 | 570 | 558 | 570 | 700 |
2010/07/09 | 561 | 561 | 561 | 561 | 100 |
2010/07/08 | 0 | 0 | 0 | 553 | 0 |
2010/07/07 | 560 | 560 | 553 | 553 | 200 |
2010/07/06 | 567 | 570 | 560 | 570 | 2,000 |
2010/07/05 | 551 | 560 | 547 | 560 | 2,500 |
2010/07/02 | 560 | 561 | 560 | 560 | 900 |
2010/07/01 | 562 | 562 | 560 | 560 | 9,000 |
2010/06/30 | 537 | 553 | 536 | 536 | 6,800 |
2010/06/29 | 538 | 544 | 537 | 537 | 1,900 |
2010/06/28 | 545 | 545 | 536 | 536 | 6,100 |
2010/06/25 | 545 | 545 | 530 | 535 | 5,000 |
2010/06/24 | 528 | 537 | 525 | 530 | 3,500 |
2010/06/23 | 524 | 524 | 515 | 519 | 2,800 |
2010/06/22 | 515 | 519 | 515 | 516 | 4,500 |
2010/06/21 | 503 | 515 | 503 | 510 | 2,200 |
2010/06/18 | 0 | 0 | 0 | 513 | 0 |
2010/06/17 | 522 | 522 | 513 | 513 | 600 |
2010/06/16 | 506 | 524 | 506 | 524 | 2,400 |
2010/06/15 | 503 | 505 | 497 | 505 | 1,400 |
2010/06/14 | 497 | 497 | 497 | 497 | 200 |
2010/06/11 | 497 | 497 | 497 | 497 | 100 |
2010/06/10 | 484 | 484 | 484 | 484 | 800 |
2010/06/09 | 0 | 0 | 0 | 497 | 0 |
2010/06/08 | 492 | 497 | 492 | 497 | 400 |
2010/06/07 | 482 | 482 | 482 | 482 | 100 |
2010/06/04 | 494 | 494 | 483 | 489 | 4,500 |
2010/06/03 | 500 | 500 | 494 | 494 | 600 |
2010/06/02 | 0 | 0 | 0 | 500 | 0 |
2010/06/01 | 500 | 500 | 500 | 500 | 200 |
2010/05/31 | 500 | 500 | 500 | 500 | 100 |
2010/05/28 | 499 | 501 | 499 | 501 | 1,400 |
2010/05/27 | 492 | 492 | 486 | 486 | 600 |
2010/05/26 | 506 | 506 | 484 | 484 | 6,500 |
2010/05/25 | 493 | 505 | 493 | 498 | 2,600 |
2010/05/24 | 490 | 490 | 488 | 488 | 1,000 |
2010/05/21 | 484 | 490 | 480 | 490 | 2,300 |
2010/05/20 | 509 | 511 | 502 | 502 | 500 |
2010/05/19 | 511 | 511 | 511 | 511 | 600 |
2010/05/18 | 520 | 520 | 511 | 511 | 1,300 |
2010/05/17 | 535 | 535 | 525 | 525 | 2,100 |
2010/05/14 | 534 | 535 | 526 | 529 | 900 |
2010/05/13 | 535 | 537 | 525 | 525 | 1,800 |
2010/05/12 | 544 | 544 | 535 | 540 | 1,500 |
2010/05/11 | 560 | 561 | 535 | 561 | 2,400 |
2010/05/10 | 536 | 560 | 535 | 560 | 1,800 |
2010/05/07 | 550 | 550 | 540 | 550 | 1,200 |
2010/05/06 | 552 | 583 | 552 | 575 | 2,500 |
2010/04/30 | 530 | 621 | 530 | 599 | 15,200 |
2010/04/28 | 570 | 570 | 531 | 537 | 5,500 |
2010/04/27 | 546 | 568 | 545 | 558 | 4,700 |
2010/04/26 | 596 | 599 | 560 | 571 | 13,000 |
2010/04/23 | 560 | 640 | 560 | 606 | 27,500 |
2010/04/22 | 516 | 540 | 516 | 540 | 3,900 |
2010/04/21 | 512 | 516 | 510 | 516 | 1,500 |
2010/04/20 | 515 | 515 | 506 | 511 | 5,400 |
2010/04/19 | 503 | 511 | 503 | 510 | 1,600 |
2010/04/16 | 505 | 505 | 502 | 503 | 4,100 |
2010/04/15 | 509 | 509 | 500 | 504 | 700 |
2010/04/14 | 500 | 509 | 500 | 509 | 3,000 |
2010/04/13 | 496 | 496 | 491 | 495 | 3,500 |
2010/04/12 | 500 | 500 | 491 | 496 | 3,900 |
2010/04/09 | 498 | 503 | 495 | 498 | 1,800 |
2010/04/08 | 501 | 503 | 500 | 503 | 500 |
2010/04/07 | 495 | 501 | 495 | 501 | 1,100 |
2010/04/06 | 494 | 495 | 494 | 495 | 200 |
2010/04/05 | 494 | 494 | 492 | 492 | 900 |
2010/04/02 | 492 | 499 | 486 | 486 | 1,600 |
2010/04/01 | 498 | 499 | 490 | 490 | 4,200 |
2010/03/31 | 500 | 500 | 498 | 498 | 1,000 |
2010/03/30 | 500 | 502 | 500 | 502 | 1,300 |
2010/03/29 | 506 | 506 | 502 | 502 | 1,600 |
2010/03/26 | 522 | 522 | 512 | 519 | 6,500 |
2010/03/25 | 515 | 517 | 514 | 517 | 2,400 |
2010/03/24 | 514 | 514 | 510 | 510 | 4,700 |
2010/03/23 | 507 | 520 | 502 | 505 | 2,800 |
2010/03/19 | 500 | 504 | 495 | 500 | 3,100 |
2010/03/18 | 500 | 500 | 500 | 500 | 1,000 |
2010/03/17 | 498 | 500 | 495 | 495 | 1,100 |
2010/03/16 | 495 | 495 | 493 | 493 | 200 |
2010/03/15 | 497 | 497 | 497 | 497 | 100 |
2010/03/12 | 491 | 491 | 491 | 491 | 100 |
2010/03/11 | 500 | 500 | 500 | 500 | 700 |
2010/03/10 | 515 | 515 | 490 | 514 | 800 |
2010/03/09 | 475 | 520 | 475 | 520 | 4,500 |
2010/03/08 | 480 | 480 | 480 | 480 | 100 |
2010/03/05 | 471 | 472 | 471 | 472 | 400 |
2010/03/04 | 473 | 475 | 473 | 475 | 800 |
2010/03/03 | 477 | 477 | 471 | 474 | 1,500 |
2010/03/02 | 471 | 471 | 470 | 471 | 600 |
2010/03/01 | 467 | 467 | 467 | 467 | 1,700 |
2010/02/26 | 469 | 469 | 451 | 459 | 11,500 |
2010/02/25 | 492 | 500 | 482 | 483 | 5,000 |
2010/02/24 | 482 | 496 | 469 | 496 | 2,200 |
2010/02/23 | 465 | 481 | 465 | 481 | 1,100 |
2010/02/22 | 474 | 477 | 462 | 463 | 5,200 |
2010/02/19 | 478 | 478 | 466 | 473 | 4,100 |
2010/02/18 | 482 | 486 | 479 | 482 | 1,800 |
2010/02/16 | 490 | 491 | 486 | 489 | 1,100 |
2010/02/15 | 484 | 496 | 484 | 490 | 800 |
2010/02/12 | 490 | 490 | 483 | 483 | 1,200 |
2010/02/05 | 491 | 491 | 491 | 491 | 100 |
2010/02/01 | 500 | 520 | 500 | 500 | 800 |
2010/01/29 | 501 | 501 | 500 | 500 | 800 |
2010/01/28 | 510 | 510 | 502 | 509 | 1,900 |
2010/01/27 | 500 | 520 | 499 | 520 | 1,100 |
2010/01/26 | 508 | 510 | 506 | 510 | 5,900 |
2010/01/25 | 524 | 534 | 518 | 518 | 2,900 |
2010/01/22 | 519 | 535 | 514 | 524 | 1,800 |
2010/01/21 | 516 | 526 | 512 | 525 | 1,600 |
2010/01/20 | 519 | 520 | 515 | 515 | 1,800 |
2010/01/19 | 526 | 527 | 517 | 527 | 3,500 |
2010/01/18 | 521 | 536 | 514 | 536 | 2,600 |
2010/01/14 | 520 | 530 | 510 | 530 | 1,400 |
2010/01/08 | 540 | 540 | 540 | 540 | 100 |
2010/01/06 | 528 | 528 | 520 | 520 | 2,200 |