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 |
---|---|---|---|---|---|
2011/12/30 | 500 | 510 | 500 | 510 | 800 |
2011/12/28 | 530 | 539 | 530 | 539 | 3,700 |
2011/12/26 | 535 | 535 | 515 | 515 | 5,800 |
2011/12/22 | 527 | 527 | 521 | 521 | 800 |
2011/12/20 | 520 | 520 | 520 | 520 | 100 |
2011/12/19 | 528 | 528 | 518 | 518 | 600 |
2011/12/16 | 526 | 527 | 507 | 527 | 10,100 |
2011/12/15 | 515 | 520 | 514 | 520 | 3,700 |
2011/12/14 | 505 | 524 | 505 | 514 | 1,600 |
2011/12/13 | 500 | 502 | 498 | 502 | 1,300 |
2011/12/12 | 504 | 504 | 502 | 502 | 600 |
2011/12/09 | 500 | 500 | 500 | 500 | 200 |
2011/12/08 | 499 | 499 | 499 | 499 | 200 |
2011/12/05 | 493 | 493 | 493 | 493 | 700 |
2011/12/02 | 480 | 495 | 480 | 495 | 1,100 |
2011/12/01 | 468 | 476 | 468 | 476 | 1,100 |
2011/11/30 | 0 | 0 | 0 | 515 | 0 |
2011/11/29 | 515 | 515 | 515 | 515 | 500 |
2011/11/28 | 490 | 490 | 490 | 490 | 6,600 |
2011/11/25 | 480 | 497 | 480 | 485 | 3,600 |
2011/11/24 | 485 | 492 | 464 | 488 | 6,500 |
2011/11/22 | 491 | 494 | 491 | 494 | 300 |
2011/11/21 | 489 | 499 | 488 | 499 | 1,600 |
2011/11/18 | 495 | 496 | 488 | 488 | 400 |
2011/11/17 | 0 | 0 | 0 | 496 | 0 |
2011/11/16 | 482 | 496 | 482 | 496 | 300 |
2011/11/15 | 0 | 0 | 0 | 496 | 0 |
2011/11/14 | 496 | 496 | 496 | 496 | 900 |
2011/11/11 | 0 | 0 | 0 | 485 | 0 |
2011/11/10 | 485 | 485 | 485 | 485 | 800 |
2011/11/09 | 485 | 485 | 485 | 485 | 500 |
2011/11/08 | 487 | 487 | 487 | 487 | 3,000 |
2011/11/07 | 487 | 487 | 487 | 487 | 400 |
2011/11/04 | 0 | 0 | 0 | 491 | 0 |
2011/11/02 | 491 | 491 | 491 | 491 | 100 |
2011/11/01 | 495 | 495 | 495 | 495 | 1,000 |
2011/10/31 | 495 | 495 | 490 | 495 | 2,800 |
2011/10/28 | 510 | 510 | 491 | 495 | 2,600 |
2011/10/27 | 501 | 501 | 494 | 500 | 1,000 |
2011/10/26 | 510 | 510 | 510 | 510 | 4,900 |
2011/10/25 | 512 | 512 | 508 | 509 | 1,300 |
2011/10/24 | 505 | 510 | 505 | 510 | 700 |
2011/10/21 | 500 | 515 | 500 | 515 | 1,100 |
2011/10/20 | 500 | 500 | 494 | 494 | 200 |
2011/10/19 | 500 | 500 | 500 | 500 | 100 |
2011/10/18 | 0 | 0 | 0 | 500 | 0 |
2011/10/17 | 0 | 0 | 0 | 500 | 0 |
2011/10/14 | 0 | 0 | 0 | 500 | 0 |
2011/10/13 | 0 | 0 | 0 | 500 | 0 |
2011/10/12 | 500 | 500 | 500 | 500 | 100 |
2011/10/11 | 0 | 0 | 0 | 499 | 0 |
2011/10/07 | 494 | 499 | 490 | 499 | 800 |
2011/10/06 | 0 | 0 | 0 | 500 | 0 |
2011/10/05 | 0 | 0 | 0 | 500 | 0 |
2011/10/04 | 491 | 507 | 491 | 500 | 300 |
2011/10/03 | 508 | 508 | 508 | 508 | 200 |
2011/09/30 | 505 | 505 | 478 | 500 | 1,200 |
2011/09/29 | 0 | 0 | 0 | 523 | 0 |
2011/09/28 | 523 | 523 | 523 | 523 | 1,500 |
2011/09/27 | 491 | 524 | 491 | 524 | 2,000 |
2011/09/26 | 506 | 506 | 476 | 483 | 9,000 |
2011/09/22 | 516 | 517 | 514 | 516 | 1,600 |
2011/09/21 | 522 | 522 | 520 | 520 | 200 |
2011/09/20 | 520 | 522 | 504 | 522 | 700 |
2011/09/16 | 0 | 0 | 0 | 523 | 0 |
2011/09/15 | 518 | 523 | 518 | 523 | 200 |
2011/09/14 | 0 | 0 | 0 | 517 | 0 |
2011/09/13 | 0 | 0 | 0 | 517 | 0 |
2011/09/12 | 517 | 517 | 517 | 517 | 100 |
2011/09/09 | 515 | 515 | 507 | 507 | 300 |
2011/09/08 | 510 | 510 | 510 | 510 | 200 |
2011/09/07 | 0 | 0 | 0 | 516 | 0 |
2011/09/06 | 0 | 0 | 0 | 516 | 0 |
2011/09/05 | 510 | 516 | 510 | 516 | 600 |
2011/09/02 | 0 | 0 | 0 | 510 | 0 |
2011/09/01 | 0 | 0 | 0 | 510 | 0 |
2011/08/31 | 515 | 515 | 510 | 510 | 1,100 |
2011/08/30 | 530 | 530 | 507 | 519 | 2,100 |
2011/08/29 | 529 | 529 | 529 | 529 | 2,100 |
2011/08/26 | 514 | 514 | 514 | 514 | 5,100 |
2011/08/25 | 512 | 512 | 510 | 512 | 1,000 |
2011/08/24 | 513 | 513 | 501 | 510 | 1,900 |
2011/08/23 | 503 | 510 | 500 | 510 | 1,800 |
2011/08/22 | 508 | 511 | 502 | 511 | 1,100 |
2011/08/19 | 503 | 507 | 503 | 507 | 600 |
2011/08/18 | 512 | 513 | 512 | 513 | 700 |
2011/08/17 | 512 | 512 | 512 | 512 | 100 |
2011/08/16 | 512 | 515 | 500 | 515 | 3,700 |
2011/08/15 | 510 | 510 | 506 | 507 | 4,800 |
2011/08/12 | 502 | 520 | 502 | 520 | 1,900 |
2011/08/11 | 510 | 515 | 510 | 515 | 300 |
2011/08/10 | 515 | 515 | 515 | 515 | 100 |
2011/08/09 | 526 | 526 | 515 | 525 | 400 |
2011/08/08 | 520 | 526 | 510 | 526 | 1,400 |
2011/08/05 | 537 | 537 | 507 | 511 | 2,300 |
2011/08/04 | 537 | 537 | 537 | 537 | 200 |
2011/08/03 | 534 | 537 | 534 | 537 | 200 |
2011/08/02 | 540 | 540 | 524 | 524 | 500 |
2011/08/01 | 542 | 542 | 520 | 540 | 800 |
2011/07/29 | 540 | 540 | 540 | 540 | 300 |
2011/07/28 | 541 | 541 | 541 | 541 | 1,300 |
2011/07/27 | 540 | 540 | 540 | 540 | 300 |
2011/07/26 | 548 | 548 | 538 | 538 | 25,100 |
2011/07/25 | 524 | 533 | 518 | 532 | 6,400 |
2011/07/22 | 523 | 524 | 520 | 524 | 3,300 |
2011/07/21 | 517 | 523 | 517 | 523 | 3,800 |
2011/07/20 | 516 | 516 | 512 | 515 | 5,000 |
2011/07/19 | 511 | 515 | 509 | 515 | 8,000 |
2011/07/15 | 505 | 506 | 505 | 506 | 5,600 |
2011/07/14 | 508 | 514 | 505 | 514 | 1,100 |
2011/07/13 | 515 | 515 | 511 | 515 | 500 |
2011/07/12 | 0 | 0 | 0 | 511 | 0 |
2011/07/11 | 512 | 512 | 509 | 511 | 400 |
2011/07/08 | 510 | 510 | 505 | 509 | 7,400 |
2011/07/07 | 507 | 515 | 507 | 511 | 3,100 |
2011/07/06 | 510 | 510 | 508 | 510 | 3,900 |
2011/07/05 | 516 | 516 | 510 | 510 | 2,300 |
2011/07/04 | 519 | 520 | 516 | 516 | 1,400 |
2011/07/01 | 517 | 517 | 509 | 512 | 12,500 |
2011/06/30 | 514 | 521 | 514 | 521 | 2,500 |
2011/06/29 | 510 | 514 | 510 | 514 | 600 |
2011/06/28 | 514 | 516 | 504 | 514 | 5,800 |
2011/06/27 | 520 | 520 | 510 | 510 | 12,000 |
2011/06/24 | 525 | 526 | 520 | 522 | 5,600 |
2011/06/23 | 527 | 529 | 518 | 528 | 2,900 |
2011/06/22 | 523 | 525 | 520 | 521 | 2,900 |
2011/06/21 | 522 | 523 | 522 | 523 | 2,800 |
2011/06/20 | 529 | 529 | 515 | 515 | 1,800 |
2011/06/17 | 518 | 518 | 515 | 518 | 2,200 |
2011/06/16 | 528 | 528 | 528 | 528 | 100 |
2011/06/15 | 523 | 530 | 523 | 530 | 1,600 |
2011/06/14 | 518 | 523 | 517 | 523 | 1,600 |
2011/06/13 | 0 | 0 | 0 | 522 | 0 |
2011/06/10 | 522 | 522 | 522 | 522 | 100 |
2011/06/09 | 521 | 521 | 521 | 521 | 100 |
2011/06/08 | 530 | 530 | 520 | 520 | 1,100 |
2011/06/07 | 0 | 0 | 0 | 534 | 0 |
2011/06/06 | 513 | 534 | 511 | 534 | 2,200 |
2011/06/03 | 516 | 516 | 511 | 511 | 1,500 |
2011/06/02 | 521 | 522 | 519 | 519 | 4,100 |
2011/06/01 | 545 | 545 | 522 | 540 | 600 |
2011/05/31 | 0 | 0 | 0 | 545 | 0 |
2011/05/30 | 540 | 545 | 540 | 545 | 1,600 |
2011/05/27 | 540 | 540 | 520 | 525 | 3,600 |
2011/05/26 | 570 | 570 | 565 | 565 | 4,800 |
2011/05/25 | 532 | 600 | 529 | 550 | 10,200 |
2011/05/24 | 525 | 532 | 524 | 532 | 800 |
2011/05/23 | 525 | 529 | 520 | 529 | 1,000 |
2011/05/20 | 536 | 536 | 520 | 531 | 4,100 |
2011/05/19 | 544 | 544 | 544 | 544 | 100 |
2011/05/18 | 527 | 539 | 527 | 528 | 1,100 |
2011/05/17 | 526 | 534 | 526 | 534 | 600 |
2011/05/16 | 0 | 0 | 0 | 535 | 0 |
2011/05/13 | 535 | 535 | 535 | 535 | 100 |
2011/05/12 | 0 | 0 | 0 | 546 | 0 |
2011/05/11 | 532 | 546 | 531 | 546 | 800 |
2011/05/10 | 536 | 536 | 522 | 529 | 6,700 |
2011/05/09 | 0 | 0 | 0 | 546 | 0 |
2011/05/06 | 526 | 546 | 526 | 546 | 300 |
2011/05/02 | 559 | 559 | 539 | 556 | 3,600 |
2011/04/28 | 539 | 539 | 539 | 539 | 2,700 |
2011/04/27 | 0 | 0 | 0 | 535 | 0 |
2011/04/26 | 530 | 535 | 515 | 535 | 6,500 |
2011/04/25 | 530 | 532 | 527 | 527 | 2,800 |
2011/04/22 | 530 | 530 | 525 | 530 | 500 |
2011/04/21 | 536 | 539 | 530 | 530 | 2,500 |
2011/04/20 | 534 | 540 | 534 | 540 | 200 |
2011/04/19 | 539 | 539 | 539 | 539 | 600 |
2011/04/18 | 522 | 535 | 521 | 535 | 3,700 |
2011/04/15 | 0 | 0 | 0 | 538 | 0 |
2011/04/14 | 0 | 0 | 0 | 538 | 0 |
2011/04/13 | 521 | 538 | 520 | 538 | 600 |
2011/04/12 | 525 | 538 | 525 | 538 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 547 | 0 |
2011/04/08 | 0 | 0 | 0 | 547 | 0 |
2011/04/07 | 527 | 547 | 527 | 547 | 300 |
2011/04/06 | 547 | 547 | 547 | 547 | 100 |
2011/04/05 | 525 | 539 | 520 | 539 | 300 |
2011/04/04 | 0 | 0 | 0 | 555 | 0 |
2011/04/01 | 550 | 555 | 550 | 555 | 800 |
2011/03/31 | 0 | 0 | 0 | 550 | 0 |
2011/03/30 | 0 | 0 | 0 | 550 | 0 |
2011/03/29 | 526 | 550 | 525 | 550 | 400 |
2011/03/28 | 543 | 555 | 543 | 555 | 6,900 |
2011/03/25 | 541 | 551 | 541 | 550 | 1,300 |
2011/03/24 | 560 | 560 | 530 | 548 | 4,500 |
2011/03/23 | 549 | 549 | 533 | 548 | 2,900 |
2011/03/22 | 511 | 539 | 511 | 539 | 1,800 |
2011/03/18 | 500 | 518 | 500 | 518 | 2,800 |
2011/03/17 | 466 | 509 | 466 | 500 | 1,500 |
2011/03/16 | 475 | 517 | 475 | 517 | 1,100 |
2011/03/15 | 539 | 539 | 435 | 483 | 4,400 |
2011/03/14 | 538 | 547 | 505 | 519 | 4,300 |
2011/03/11 | 582 | 589 | 581 | 588 | 600 |
2011/03/10 | 590 | 595 | 581 | 589 | 2,100 |
2011/03/09 | 590 | 590 | 590 | 590 | 100 |
2011/03/08 | 583 | 590 | 583 | 590 | 4,200 |
2011/03/07 | 610 | 610 | 593 | 606 | 2,700 |
2011/03/04 | 600 | 620 | 600 | 620 | 3,100 |
2011/03/03 | 610 | 610 | 590 | 593 | 2,300 |
2011/03/02 | 586 | 600 | 586 | 600 | 1,200 |
2011/03/01 | 599 | 599 | 590 | 599 | 1,700 |
2011/02/28 | 600 | 600 | 585 | 593 | 9,900 |
2011/02/25 | 592 | 592 | 589 | 590 | 1,100 |
2011/02/24 | 588 | 593 | 588 | 593 | 300 |
2011/02/23 | 583 | 593 | 583 | 593 | 300 |
2011/02/22 | 593 | 593 | 583 | 588 | 1,700 |
2011/02/21 | 581 | 592 | 580 | 592 | 4,800 |
2011/02/18 | 582 | 582 | 580 | 582 | 700 |
2011/02/17 | 582 | 583 | 580 | 582 | 900 |
2011/02/16 | 580 | 583 | 579 | 582 | 1,400 |
2011/02/15 | 584 | 584 | 581 | 581 | 500 |
2011/02/14 | 582 | 584 | 582 | 584 | 500 |
2011/02/10 | 581 | 584 | 581 | 584 | 300 |
2011/02/09 | 578 | 579 | 570 | 579 | 1,900 |
2011/02/08 | 585 | 595 | 575 | 578 | 2,500 |
2011/02/07 | 585 | 600 | 570 | 595 | 3,200 |
2011/02/04 | 579 | 583 | 579 | 583 | 2,300 |
2011/02/03 | 577 | 579 | 570 | 579 | 1,500 |
2011/02/02 | 582 | 582 | 571 | 575 | 2,600 |
2011/02/01 | 570 | 583 | 564 | 583 | 1,600 |
2011/01/31 | 569 | 585 | 566 | 570 | 5,500 |
2011/01/28 | 585 | 585 | 570 | 581 | 3,300 |
2011/01/27 | 585 | 585 | 565 | 578 | 3,800 |
2011/01/26 | 580 | 583 | 573 | 583 | 5,600 |
2011/01/25 | 568 | 580 | 568 | 580 | 4,600 |
2011/01/24 | 568 | 568 | 565 | 567 | 400 |
2011/01/21 | 567 | 568 | 561 | 564 | 3,100 |
2011/01/20 | 566 | 571 | 560 | 564 | 1,900 |
2011/01/19 | 566 | 568 | 563 | 564 | 1,400 |
2011/01/18 | 559 | 563 | 559 | 563 | 400 |
2011/01/17 | 552 | 566 | 552 | 557 | 2,100 |
2011/01/14 | 555 | 561 | 555 | 561 | 1,100 |
2011/01/13 | 564 | 570 | 560 | 561 | 3,900 |
2011/01/12 | 565 | 565 | 561 | 561 | 1,900 |
2011/01/11 | 560 | 570 | 560 | 569 | 1,300 |
2011/01/07 | 560 | 560 | 560 | 560 | 500 |
2011/01/06 | 558 | 570 | 557 | 562 | 4,600 |
2011/01/05 | 558 | 567 | 557 | 557 | 9,000 |
2011/01/04 | 561 | 574 | 561 | 570 | 9,800 |