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 |
---|---|---|---|---|---|
2013/12/30 | 568 | 575 | 566 | 569 | 52,400 |
2013/12/27 | 560 | 563 | 553 | 563 | 20,700 |
2013/12/26 | 554 | 574 | 551 | 556 | 63,000 |
2013/12/25 | 544 | 560 | 542 | 554 | 23,700 |
2013/12/24 | 565 | 566 | 550 | 550 | 21,900 |
2013/12/20 | 564 | 567 | 558 | 561 | 23,100 |
2013/12/19 | 566 | 578 | 562 | 570 | 21,400 |
2013/12/18 | 580 | 580 | 560 | 565 | 27,500 |
2013/12/17 | 575 | 603 | 558 | 576 | 47,000 |
2013/12/16 | 570 | 572 | 562 | 570 | 31,200 |
2013/12/13 | 570 | 573 | 555 | 569 | 25,900 |
2013/12/12 | 584 | 595 | 569 | 569 | 40,000 |
2013/12/11 | 580 | 586 | 574 | 583 | 28,200 |
2013/12/10 | 570 | 580 | 570 | 579 | 10,000 |
2013/12/09 | 561 | 573 | 561 | 566 | 29,500 |
2013/12/06 | 575 | 577 | 569 | 571 | 5,200 |
2013/12/05 | 575 | 580 | 570 | 575 | 10,800 |
2013/12/04 | 580 | 580 | 572 | 580 | 10,900 |
2013/12/03 | 580 | 586 | 572 | 580 | 8,200 |
2013/12/02 | 590 | 590 | 569 | 580 | 33,700 |
2013/11/29 | 601 | 601 | 583 | 599 | 11,000 |
2013/11/28 | 610 | 610 | 600 | 603 | 6,100 |
2013/11/27 | 613 | 614 | 592 | 599 | 9,200 |
2013/11/26 | 598 | 620 | 580 | 603 | 31,900 |
2013/11/25 | 589 | 595 | 576 | 592 | 10,900 |
2013/11/22 | 612 | 613 | 577 | 585 | 39,600 |
2013/11/21 | 568 | 659 | 555 | 594 | 107,100 |
2013/11/20 | 570 | 570 | 550 | 560 | 11,400 |
2013/11/19 | 571 | 579 | 565 | 570 | 3,300 |
2013/11/18 | 573 | 600 | 560 | 572 | 15,600 |
2013/11/15 | 561 | 561 | 554 | 558 | 5,900 |
2013/11/14 | 542 | 555 | 542 | 550 | 2,700 |
2013/11/13 | 547 | 547 | 536 | 538 | 6,800 |
2013/11/12 | 542 | 558 | 538 | 541 | 2,200 |
2013/11/11 | 539 | 541 | 537 | 537 | 2,500 |
2013/11/08 | 540 | 540 | 533 | 535 | 2,500 |
2013/11/07 | 542 | 556 | 540 | 540 | 3,500 |
2013/11/06 | 539 | 541 | 531 | 535 | 6,700 |
2013/11/05 | 545 | 545 | 537 | 538 | 3,200 |
2013/11/01 | 557 | 565 | 532 | 536 | 12,800 |
2013/10/31 | 591 | 602 | 550 | 569 | 42,200 |
2013/10/30 | 589 | 609 | 571 | 581 | 23,500 |
2013/10/29 | 575 | 594 | 565 | 590 | 20,500 |
2013/10/28 | 560 | 575 | 559 | 575 | 26,500 |
2013/10/25 | 549 | 559 | 549 | 552 | 7,800 |
2013/10/24 | 556 | 559 | 540 | 552 | 4,700 |
2013/10/23 | 549 | 559 | 537 | 556 | 8,900 |
2013/10/22 | 555 | 555 | 538 | 549 | 3,700 |
2013/10/21 | 528 | 555 | 528 | 555 | 20,900 |
2013/10/18 | 529 | 529 | 521 | 527 | 1,700 |
2013/10/17 | 527 | 529 | 520 | 529 | 6,600 |
2013/10/16 | 525 | 529 | 525 | 527 | 5,200 |
2013/10/15 | 525 | 525 | 525 | 525 | 2,500 |
2013/10/11 | 525 | 525 | 525 | 525 | 100 |
2013/10/10 | 521 | 525 | 521 | 522 | 2,000 |
2013/10/09 | 520 | 522 | 520 | 521 | 900 |
2013/10/08 | 520 | 525 | 520 | 525 | 1,200 |
2013/10/07 | 525 | 525 | 520 | 523 | 2,000 |
2013/10/04 | 524 | 525 | 523 | 524 | 2,000 |
2013/10/03 | 525 | 525 | 523 | 525 | 3,100 |
2013/10/02 | 525 | 525 | 525 | 525 | 2,200 |
2013/10/01 | 523 | 527 | 523 | 525 | 1,200 |
2013/09/30 | 530 | 530 | 516 | 521 | 7,000 |
2013/09/27 | 524 | 527 | 516 | 521 | 3,800 |
2013/09/26 | 524 | 524 | 513 | 524 | 9,300 |
2013/09/25 | 527 | 527 | 524 | 524 | 2,200 |
2013/09/24 | 523 | 525 | 520 | 524 | 10,000 |
2013/09/20 | 517 | 519 | 517 | 518 | 1,000 |
2013/09/19 | 519 | 520 | 516 | 516 | 7,100 |
2013/09/18 | 518 | 519 | 517 | 519 | 500 |
2013/09/17 | 517 | 519 | 516 | 518 | 5,400 |
2013/09/13 | 516 | 517 | 516 | 516 | 1,500 |
2013/09/12 | 516 | 516 | 516 | 516 | 800 |
2013/09/11 | 516 | 518 | 516 | 517 | 1,900 |
2013/09/10 | 514 | 517 | 513 | 515 | 2,000 |
2013/09/09 | 511 | 515 | 511 | 512 | 3,300 |
2013/09/06 | 514 | 514 | 510 | 512 | 2,500 |
2013/09/05 | 509 | 517 | 509 | 514 | 1,400 |
2013/09/04 | 520 | 520 | 500 | 508 | 8,000 |
2013/09/03 | 517 | 520 | 515 | 515 | 400 |
2013/09/02 | 519 | 519 | 517 | 517 | 1,700 |
2013/08/30 | 520 | 520 | 520 | 520 | 1,300 |
2013/08/29 | 515 | 520 | 515 | 517 | 4,100 |
2013/08/28 | 516 | 519 | 513 | 516 | 5,200 |
2013/08/27 | 514 | 514 | 512 | 513 | 700 |
2013/08/26 | 511 | 515 | 510 | 514 | 12,600 |
2013/08/23 | 515 | 519 | 512 | 517 | 2,500 |
2013/08/22 | 510 | 516 | 510 | 512 | 3,900 |
2013/08/21 | 516 | 518 | 515 | 518 | 1,100 |
2013/08/20 | 516 | 520 | 514 | 514 | 2,600 |
2013/08/19 | 515 | 515 | 515 | 515 | 1,100 |
2013/08/16 | 514 | 515 | 514 | 515 | 1,200 |
2013/08/15 | 510 | 519 | 510 | 515 | 2,600 |
2013/08/14 | 510 | 530 | 508 | 510 | 1,800 |
2013/08/13 | 510 | 510 | 506 | 506 | 500 |
2013/08/12 | 506 | 510 | 506 | 509 | 400 |
2013/08/09 | 508 | 510 | 508 | 510 | 1,000 |
2013/08/08 | 511 | 512 | 508 | 508 | 2,700 |
2013/08/07 | 512 | 513 | 511 | 512 | 2,400 |
2013/08/06 | 512 | 520 | 511 | 516 | 1,900 |
2013/08/05 | 518 | 518 | 515 | 518 | 1,300 |
2013/08/02 | 513 | 520 | 513 | 518 | 5,900 |
2013/08/01 | 523 | 523 | 513 | 513 | 3,500 |
2013/07/31 | 518 | 531 | 512 | 515 | 11,800 |
2013/07/30 | 510 | 521 | 510 | 521 | 2,000 |
2013/07/29 | 533 | 533 | 518 | 518 | 2,300 |
2013/07/26 | 525 | 527 | 518 | 518 | 30,600 |
2013/07/25 | 528 | 532 | 524 | 528 | 8,900 |
2013/07/24 | 528 | 529 | 526 | 526 | 3,400 |
2013/07/23 | 530 | 530 | 523 | 524 | 3,400 |
2013/07/22 | 520 | 540 | 520 | 524 | 5,900 |
2013/07/19 | 519 | 520 | 519 | 519 | 4,800 |
2013/07/18 | 517 | 519 | 517 | 519 | 2,800 |
2013/07/17 | 515 | 519 | 514 | 518 | 1,900 |
2013/07/16 | 517 | 517 | 512 | 512 | 7,000 |
2013/07/12 | 511 | 515 | 511 | 515 | 700 |
2013/07/11 | 515 | 515 | 511 | 512 | 1,600 |
2013/07/10 | 511 | 511 | 511 | 511 | 1,600 |
2013/07/09 | 510 | 511 | 510 | 511 | 1,300 |
2013/07/08 | 508 | 510 | 508 | 510 | 600 |
2013/07/05 | 510 | 510 | 508 | 508 | 300 |
2013/07/03 | 508 | 512 | 503 | 512 | 1,300 |
2013/07/02 | 510 | 510 | 507 | 507 | 1,200 |
2013/07/01 | 522 | 522 | 508 | 508 | 13,700 |
2013/06/28 | 512 | 512 | 507 | 512 | 3,300 |
2013/06/27 | 500 | 505 | 497 | 505 | 900 |
2013/06/26 | 500 | 500 | 496 | 496 | 9,600 |
2013/06/25 | 505 | 510 | 503 | 510 | 5,100 |
2013/06/24 | 504 | 504 | 499 | 504 | 1,400 |
2013/06/21 | 494 | 497 | 490 | 497 | 5,400 |
2013/06/20 | 494 | 494 | 494 | 494 | 100 |
2013/06/19 | 493 | 496 | 490 | 490 | 5,200 |
2013/06/18 | 495 | 495 | 492 | 493 | 800 |
2013/06/17 | 493 | 493 | 493 | 493 | 100 |
2013/06/14 | 497 | 497 | 491 | 491 | 1,700 |
2013/06/13 | 498 | 498 | 498 | 498 | 100 |
2013/06/12 | 495 | 497 | 495 | 497 | 1,200 |
2013/06/11 | 499 | 499 | 492 | 497 | 900 |
2013/06/10 | 491 | 495 | 491 | 495 | 900 |
2013/06/07 | 497 | 500 | 478 | 486 | 19,000 |
2013/06/06 | 510 | 515 | 500 | 500 | 5,000 |
2013/06/05 | 515 | 515 | 505 | 510 | 2,800 |
2013/06/04 | 510 | 525 | 503 | 506 | 6,500 |
2013/06/03 | 517 | 518 | 513 | 513 | 3,000 |
2013/05/31 | 523 | 523 | 521 | 522 | 2,600 |
2013/05/30 | 519 | 519 | 510 | 516 | 2,100 |
2013/05/29 | 527 | 527 | 516 | 518 | 3,200 |
2013/05/28 | 522 | 522 | 520 | 520 | 2,100 |
2013/05/27 | 523 | 523 | 513 | 516 | 8,800 |
2013/05/24 | 516 | 520 | 513 | 520 | 2,100 |
2013/05/23 | 527 | 528 | 512 | 516 | 6,200 |
2013/05/22 | 527 | 528 | 520 | 521 | 3,900 |
2013/05/21 | 529 | 529 | 520 | 520 | 2,600 |
2013/05/20 | 518 | 521 | 518 | 519 | 3,600 |
2013/05/17 | 511 | 520 | 511 | 513 | 3,900 |
2013/05/16 | 518 | 518 | 510 | 510 | 3,900 |
2013/05/15 | 522 | 522 | 518 | 518 | 7,400 |
2013/05/14 | 528 | 528 | 524 | 525 | 1,300 |
2013/05/13 | 523 | 530 | 523 | 526 | 2,700 |
2013/05/10 | 520 | 535 | 520 | 520 | 2,900 |
2013/05/09 | 522 | 526 | 515 | 515 | 5,300 |
2013/05/08 | 520 | 522 | 520 | 520 | 3,100 |
2013/05/07 | 516 | 521 | 513 | 513 | 3,900 |
2013/05/02 | 513 | 515 | 505 | 513 | 2,600 |
2013/05/01 | 515 | 515 | 507 | 510 | 4,400 |
2013/04/30 | 516 | 516 | 501 | 511 | 14,100 |
2013/04/26 | 510 | 510 | 506 | 508 | 10,200 |
2013/04/25 | 511 | 517 | 508 | 512 | 9,000 |
2013/04/24 | 510 | 510 | 505 | 509 | 5,900 |
2013/04/23 | 503 | 508 | 503 | 508 | 9,200 |
2013/04/22 | 503 | 504 | 501 | 504 | 5,300 |
2013/04/19 | 502 | 502 | 498 | 499 | 400 |
2013/04/18 | 498 | 502 | 495 | 501 | 3,800 |
2013/04/17 | 497 | 499 | 497 | 499 | 3,700 |
2013/04/16 | 496 | 500 | 493 | 500 | 3,000 |
2013/04/15 | 499 | 501 | 495 | 495 | 6,500 |
2013/04/12 | 510 | 510 | 500 | 501 | 2,600 |
2013/04/11 | 505 | 505 | 500 | 500 | 2,700 |
2013/04/10 | 510 | 510 | 505 | 505 | 200 |
2013/04/09 | 508 | 508 | 505 | 505 | 1,200 |
2013/04/08 | 505 | 505 | 500 | 500 | 700 |
2013/04/05 | 514 | 514 | 490 | 500 | 4,700 |
2013/04/04 | 492 | 496 | 486 | 496 | 1,500 |
2013/04/03 | 499 | 499 | 499 | 499 | 400 |
2013/04/02 | 504 | 504 | 490 | 492 | 5,800 |
2013/04/01 | 505 | 512 | 502 | 502 | 1,800 |
2013/03/29 | 508 | 511 | 505 | 505 | 1,400 |
2013/03/28 | 508 | 508 | 508 | 508 | 2,100 |
2013/03/27 | 512 | 512 | 507 | 512 | 3,200 |
2013/03/26 | 522 | 526 | 520 | 521 | 14,000 |
2013/03/25 | 520 | 523 | 520 | 523 | 2,400 |
2013/03/22 | 521 | 521 | 518 | 520 | 1,500 |
2013/03/21 | 524 | 525 | 516 | 517 | 13,500 |
2013/03/19 | 521 | 523 | 519 | 519 | 3,900 |
2013/03/18 | 518 | 523 | 518 | 519 | 2,200 |
2013/03/15 | 517 | 519 | 517 | 517 | 8,200 |
2013/03/14 | 515 | 517 | 515 | 517 | 1,400 |
2013/03/13 | 513 | 515 | 512 | 513 | 2,800 |
2013/03/12 | 516 | 516 | 509 | 513 | 10,200 |
2013/03/11 | 516 | 522 | 516 | 516 | 10,000 |
2013/03/08 | 518 | 520 | 516 | 516 | 5,800 |
2013/03/07 | 515 | 518 | 512 | 518 | 5,900 |
2013/03/06 | 514 | 515 | 513 | 515 | 5,700 |
2013/03/05 | 510 | 516 | 509 | 511 | 12,700 |
2013/03/04 | 510 | 512 | 509 | 509 | 1,900 |
2013/03/01 | 509 | 509 | 504 | 508 | 5,600 |
2013/02/28 | 510 | 510 | 508 | 510 | 3,200 |
2013/02/27 | 511 | 513 | 511 | 512 | 3,100 |
2013/02/26 | 510 | 512 | 509 | 509 | 11,400 |
2013/02/25 | 514 | 516 | 514 | 516 | 1,200 |
2013/02/22 | 516 | 516 | 510 | 510 | 2,600 |
2013/02/21 | 515 | 515 | 515 | 515 | 400 |
2013/02/20 | 510 | 510 | 510 | 510 | 400 |
2013/02/19 | 508 | 508 | 508 | 508 | 100 |
2013/02/18 | 508 | 508 | 506 | 508 | 1,100 |
2013/02/15 | 507 | 507 | 500 | 505 | 3,700 |
2013/02/14 | 510 | 510 | 505 | 507 | 3,800 |
2013/02/13 | 512 | 515 | 510 | 510 | 3,100 |
2013/02/12 | 517 | 517 | 516 | 516 | 1,400 |
2013/02/08 | 516 | 517 | 516 | 517 | 1,000 |
2013/02/07 | 517 | 519 | 515 | 515 | 1,700 |
2013/02/06 | 515 | 517 | 515 | 517 | 2,900 |
2013/02/05 | 511 | 511 | 511 | 511 | 700 |
2013/02/04 | 517 | 517 | 510 | 511 | 6,000 |
2013/02/01 | 517 | 517 | 515 | 516 | 2,900 |
2013/01/31 | 517 | 518 | 517 | 517 | 800 |
2013/01/30 | 517 | 517 | 517 | 517 | 1,200 |
2013/01/29 | 517 | 517 | 513 | 513 | 2,100 |
2013/01/28 | 515 | 515 | 515 | 515 | 12,500 |
2013/01/25 | 515 | 518 | 515 | 518 | 4,300 |
2013/01/24 | 515 | 517 | 515 | 515 | 2,400 |
2013/01/23 | 517 | 518 | 517 | 518 | 15,500 |
2013/01/22 | 515 | 515 | 513 | 513 | 1,100 |
2013/01/21 | 514 | 515 | 512 | 515 | 4,500 |
2013/01/18 | 517 | 518 | 514 | 516 | 1,300 |
2013/01/17 | 515 | 517 | 514 | 517 | 3,000 |
2013/01/16 | 516 | 518 | 516 | 517 | 1,000 |
2013/01/15 | 518 | 520 | 515 | 518 | 6,000 |
2013/01/11 | 515 | 520 | 515 | 520 | 200 |
2013/01/09 | 519 | 520 | 513 | 519 | 1,900 |
2013/01/08 | 516 | 520 | 516 | 520 | 9,800 |
2013/01/07 | 520 | 521 | 516 | 520 | 1,200 |
2013/01/04 | 520 | 520 | 511 | 520 | 1,400 |