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 |
---|---|---|---|---|---|
2014/12/30 | 913 | 915 | 902 | 910 | 8,200 |
2014/12/29 | 898 | 908 | 897 | 900 | 12,700 |
2014/12/26 | 877 | 892 | 877 | 888 | 17,100 |
2014/12/25 | 876 | 880 | 874 | 880 | 10,400 |
2014/12/24 | 880 | 890 | 871 | 881 | 23,700 |
2014/12/22 | 881 | 885 | 877 | 880 | 13,800 |
2014/12/19 | 886 | 892 | 870 | 877 | 24,500 |
2014/12/18 | 880 | 883 | 878 | 882 | 5,500 |
2014/12/17 | 879 | 886 | 876 | 876 | 8,800 |
2014/12/16 | 895 | 900 | 877 | 879 | 26,200 |
2014/12/15 | 881 | 896 | 881 | 887 | 6,600 |
2014/12/12 | 886 | 899 | 885 | 888 | 9,900 |
2014/12/11 | 885 | 892 | 883 | 883 | 9,600 |
2014/12/10 | 891 | 905 | 884 | 888 | 20,800 |
2014/12/09 | 903 | 903 | 891 | 892 | 9,800 |
2014/12/08 | 896 | 902 | 893 | 900 | 14,900 |
2014/12/05 | 900 | 902 | 893 | 899 | 8,900 |
2014/12/04 | 896 | 903 | 891 | 899 | 12,700 |
2014/12/03 | 914 | 914 | 888 | 896 | 15,700 |
2014/12/02 | 909 | 922 | 892 | 906 | 35,500 |
2014/12/01 | 912 | 926 | 909 | 920 | 15,100 |
2014/11/28 | 911 | 911 | 899 | 908 | 13,300 |
2014/11/27 | 913 | 914 | 886 | 886 | 22,600 |
2014/11/26 | 910 | 914 | 909 | 914 | 9,800 |
2014/11/25 | 906 | 916 | 905 | 915 | 11,000 |
2014/11/21 | 900 | 910 | 880 | 906 | 29,200 |
2014/11/20 | 901 | 912 | 900 | 900 | 10,800 |
2014/11/19 | 920 | 920 | 899 | 912 | 17,500 |
2014/11/18 | 911 | 914 | 906 | 913 | 10,100 |
2014/11/17 | 916 | 916 | 900 | 907 | 35,700 |
2014/11/14 | 905 | 910 | 899 | 903 | 15,000 |
2014/11/13 | 890 | 899 | 890 | 894 | 9,900 |
2014/11/12 | 899 | 902 | 890 | 891 | 16,700 |
2014/11/11 | 898 | 910 | 892 | 901 | 16,200 |
2014/11/10 | 902 | 915 | 898 | 902 | 20,700 |
2014/11/07 | 910 | 927 | 908 | 924 | 24,500 |
2014/11/06 | 914 | 930 | 905 | 917 | 30,200 |
2014/11/05 | 888 | 919 | 888 | 914 | 30,300 |
2014/11/04 | 931 | 939 | 883 | 889 | 76,400 |
2014/10/31 | 946 | 978 | 935 | 939 | 169,900 |
2014/10/30 | 987 | 992 | 951 | 961 | 141,700 |
2014/10/29 | 980 | 995 | 979 | 981 | 37,100 |
2014/10/28 | 980 | 985 | 960 | 979 | 19,500 |
2014/10/27 | 962 | 980 | 932 | 980 | 23,500 |
2014/10/24 | 960 | 967 | 942 | 942 | 18,100 |
2014/10/23 | 944 | 959 | 928 | 953 | 17,900 |
2014/10/22 | 979 | 979 | 928 | 944 | 24,600 |
2014/10/21 | 974 | 980 | 948 | 973 | 13,600 |
2014/10/20 | 971 | 998 | 970 | 979 | 17,100 |
2014/10/17 | 998 | 1,002 | 963 | 968 | 28,600 |
2014/10/16 | 993 | 998 | 962 | 996 | 30,400 |
2014/10/15 | 982 | 1,002 | 962 | 1,002 | 35,800 |
2014/10/14 | 964 | 975 | 907 | 974 | 38,100 |
2014/10/10 | 980 | 997 | 960 | 964 | 28,700 |
2014/10/09 | 1,005 | 1,005 | 970 | 976 | 46,900 |
2014/10/08 | 980 | 1,018 | 965 | 1,007 | 148,800 |
2014/10/07 | 945 | 955 | 920 | 955 | 21,200 |
2014/10/06 | 905 | 950 | 905 | 950 | 16,100 |
2014/10/03 | 898 | 914 | 890 | 908 | 15,000 |
2014/10/02 | 921 | 944 | 900 | 913 | 20,800 |
2014/10/01 | 959 | 959 | 929 | 947 | 35,500 |
2014/09/30 | 976 | 977 | 938 | 955 | 32,700 |
2014/09/29 | 946 | 978 | 936 | 968 | 47,500 |
2014/09/26 | 901 | 931 | 901 | 931 | 21,000 |
2014/09/25 | 912 | 912 | 877 | 912 | 15,700 |
2014/09/24 | 891 | 903 | 886 | 900 | 21,800 |
2014/09/22 | 881 | 908 | 870 | 905 | 28,500 |
2014/09/19 | 896 | 898 | 875 | 881 | 17,800 |
2014/09/18 | 897 | 908 | 894 | 899 | 18,800 |
2014/09/17 | 915 | 920 | 886 | 912 | 38,900 |
2014/09/16 | 923 | 928 | 910 | 915 | 28,600 |
2014/09/12 | 930 | 935 | 921 | 923 | 34,600 |
2014/09/11 | 939 | 952 | 936 | 940 | 18,100 |
2014/09/10 | 946 | 954 | 928 | 954 | 37,200 |
2014/09/09 | 985 | 985 | 955 | 961 | 25,400 |
2014/09/08 | 985 | 989 | 926 | 985 | 51,300 |
2014/09/05 | 980 | 983 | 921 | 983 | 42,600 |
2014/09/04 | 1,009 | 1,009 | 965 | 978 | 48,400 |
2014/09/03 | 1,003 | 1,015 | 992 | 1,005 | 37,700 |
2014/09/02 | 1,089 | 1,089 | 980 | 988 | 266,100 |
2014/09/01 | 1,060 | 1,078 | 1,042 | 1,078 | 82,400 |
2014/08/29 | 1,042 | 1,042 | 1,017 | 1,042 | 25,300 |
2014/08/28 | 998 | 1,051 | 990 | 1,040 | 74,600 |
2014/08/27 | 995 | 1,001 | 987 | 999 | 23,300 |
2014/08/26 | 1,000 | 1,008 | 989 | 1,008 | 29,500 |
2014/08/25 | 981 | 1,000 | 970 | 1,000 | 16,100 |
2014/08/22 | 997 | 997 | 978 | 990 | 22,100 |
2014/08/21 | 992 | 1,000 | 985 | 996 | 17,700 |
2014/08/20 | 990 | 1,015 | 986 | 992 | 22,400 |
2014/08/19 | 998 | 1,000 | 983 | 991 | 16,500 |
2014/08/18 | 1,000 | 1,083 | 983 | 986 | 76,000 |
2014/08/15 | 941 | 1,008 | 940 | 1,000 | 76,000 |
2014/08/14 | 915 | 948 | 915 | 948 | 55,400 |
2014/08/13 | 887 | 938 | 887 | 914 | 17,700 |
2014/08/12 | 880 | 888 | 876 | 887 | 10,200 |
2014/08/11 | 890 | 890 | 855 | 882 | 15,000 |
2014/08/08 | 898 | 898 | 833 | 865 | 38,800 |
2014/08/07 | 854 | 952 | 842 | 898 | 106,000 |
2014/08/06 | 878 | 888 | 855 | 861 | 31,300 |
2014/08/05 | 912 | 914 | 892 | 893 | 26,200 |
2014/08/04 | 870 | 910 | 870 | 908 | 28,800 |
2014/08/01 | 838 | 870 | 838 | 870 | 21,400 |
2014/07/31 | 889 | 908 | 830 | 853 | 45,100 |
2014/07/30 | 899 | 900 | 888 | 893 | 17,700 |
2014/07/29 | 876 | 903 | 870 | 900 | 20,000 |
2014/07/28 | 894 | 900 | 878 | 882 | 50,300 |
2014/07/25 | 859 | 890 | 850 | 879 | 39,000 |
2014/07/24 | 871 | 872 | 843 | 859 | 23,700 |
2014/07/23 | 836 | 879 | 834 | 879 | 49,900 |
2014/07/22 | 825 | 836 | 820 | 835 | 14,000 |
2014/07/18 | 820 | 830 | 810 | 822 | 7,900 |
2014/07/17 | 824 | 837 | 820 | 825 | 11,300 |
2014/07/16 | 827 | 838 | 820 | 826 | 13,100 |
2014/07/15 | 835 | 844 | 823 | 836 | 26,000 |
2014/07/14 | 810 | 832 | 810 | 828 | 17,900 |
2014/07/11 | 795 | 820 | 795 | 807 | 12,400 |
2014/07/10 | 805 | 820 | 797 | 799 | 16,600 |
2014/07/09 | 791 | 820 | 790 | 803 | 15,100 |
2014/07/08 | 797 | 802 | 789 | 796 | 6,000 |
2014/07/07 | 805 | 810 | 800 | 810 | 5,800 |
2014/07/04 | 786 | 806 | 786 | 805 | 13,300 |
2014/07/03 | 790 | 800 | 781 | 783 | 15,200 |
2014/07/02 | 821 | 847 | 797 | 797 | 42,200 |
2014/07/01 | 850 | 850 | 803 | 816 | 36,200 |
2014/06/30 | 832 | 865 | 830 | 848 | 26,000 |
2014/06/27 | 822 | 849 | 817 | 838 | 33,900 |
2014/06/26 | 799 | 830 | 791 | 830 | 46,300 |
2014/06/25 | 792 | 807 | 780 | 799 | 47,200 |
2014/06/24 | 797 | 820 | 771 | 800 | 54,900 |
2014/06/23 | 730 | 805 | 729 | 782 | 80,200 |
2014/06/20 | 717 | 726 | 717 | 718 | 8,300 |
2014/06/19 | 723 | 725 | 715 | 717 | 5,900 |
2014/06/18 | 704 | 728 | 704 | 719 | 17,600 |
2014/06/17 | 686 | 703 | 686 | 703 | 6,600 |
2014/06/16 | 699 | 700 | 685 | 685 | 10,900 |
2014/06/13 | 677 | 688 | 677 | 688 | 4,500 |
2014/06/12 | 675 | 677 | 674 | 676 | 1,200 |
2014/06/11 | 672 | 672 | 666 | 668 | 1,300 |
2014/06/10 | 676 | 676 | 668 | 669 | 6,800 |
2014/06/09 | 668 | 672 | 668 | 669 | 4,400 |
2014/06/06 | 662 | 668 | 660 | 668 | 4,200 |
2014/06/05 | 665 | 665 | 661 | 661 | 1,200 |
2014/06/04 | 674 | 674 | 657 | 665 | 1,700 |
2014/06/03 | 677 | 677 | 663 | 675 | 3,600 |
2014/06/02 | 670 | 678 | 666 | 676 | 3,700 |
2014/05/30 | 665 | 665 | 664 | 665 | 1,100 |
2014/05/29 | 660 | 665 | 654 | 665 | 1,800 |
2014/05/28 | 663 | 663 | 656 | 662 | 2,100 |
2014/05/27 | 662 | 664 | 648 | 663 | 2,100 |
2014/05/26 | 660 | 660 | 656 | 657 | 6,700 |
2014/05/23 | 653 | 660 | 646 | 660 | 2,900 |
2014/05/22 | 642 | 650 | 640 | 650 | 2,200 |
2014/05/21 | 634 | 644 | 634 | 644 | 1,800 |
2014/05/20 | 630 | 640 | 625 | 640 | 1,000 |
2014/05/19 | 641 | 641 | 630 | 630 | 3,000 |
2014/05/16 | 657 | 658 | 641 | 655 | 3,700 |
2014/05/15 | 655 | 657 | 650 | 651 | 600 |
2014/05/14 | 658 | 658 | 648 | 649 | 1,900 |
2014/05/13 | 666 | 671 | 647 | 648 | 3,800 |
2014/05/12 | 671 | 671 | 650 | 656 | 6,800 |
2014/05/09 | 671 | 671 | 651 | 665 | 3,200 |
2014/05/08 | 665 | 673 | 663 | 667 | 3,700 |
2014/05/07 | 673 | 679 | 670 | 672 | 8,800 |
2014/05/02 | 660 | 671 | 655 | 671 | 5,600 |
2014/05/01 | 656 | 676 | 656 | 667 | 14,500 |
2014/04/30 | 618 | 671 | 618 | 660 | 37,100 |
2014/04/28 | 635 | 660 | 606 | 628 | 28,200 |
2014/04/25 | 614 | 632 | 614 | 632 | 3,600 |
2014/04/24 | 618 | 622 | 615 | 615 | 2,500 |
2014/04/23 | 620 | 634 | 616 | 620 | 5,500 |
2014/04/22 | 624 | 625 | 621 | 621 | 1,300 |
2014/04/21 | 620 | 626 | 620 | 621 | 2,100 |
2014/04/18 | 624 | 624 | 624 | 624 | 5,400 |
2014/04/17 | 628 | 629 | 626 | 626 | 1,200 |
2014/04/16 | 629 | 630 | 619 | 629 | 4,400 |
2014/04/15 | 625 | 632 | 620 | 629 | 2,800 |
2014/04/14 | 623 | 628 | 609 | 628 | 2,200 |
2014/04/11 | 615 | 628 | 605 | 628 | 9,600 |
2014/04/10 | 630 | 631 | 612 | 624 | 4,600 |
2014/04/09 | 622 | 626 | 610 | 626 | 12,300 |
2014/04/08 | 625 | 630 | 619 | 627 | 4,600 |
2014/04/07 | 633 | 633 | 620 | 624 | 12,300 |
2014/04/04 | 632 | 633 | 626 | 633 | 2,500 |
2014/04/03 | 635 | 638 | 628 | 632 | 3,100 |
2014/04/02 | 635 | 646 | 630 | 632 | 6,200 |
2014/04/01 | 641 | 647 | 630 | 632 | 4,100 |
2014/03/31 | 645 | 653 | 632 | 641 | 3,200 |
2014/03/28 | 629 | 659 | 629 | 645 | 7,500 |
2014/03/27 | 631 | 640 | 610 | 627 | 23,700 |
2014/03/26 | 680 | 719 | 660 | 662 | 73,700 |
2014/03/25 | 675 | 686 | 675 | 680 | 16,500 |
2014/03/24 | 660 | 680 | 660 | 675 | 10,000 |
2014/03/20 | 673 | 675 | 653 | 653 | 10,000 |
2014/03/19 | 670 | 673 | 665 | 673 | 6,200 |
2014/03/18 | 680 | 680 | 666 | 670 | 10,400 |
2014/03/17 | 662 | 687 | 661 | 678 | 14,800 |
2014/03/14 | 684 | 684 | 662 | 667 | 25,900 |
2014/03/13 | 707 | 714 | 690 | 692 | 16,900 |
2014/03/12 | 707 | 710 | 681 | 697 | 37,300 |
2014/03/11 | 700 | 749 | 674 | 710 | 159,800 |
2014/03/10 | 669 | 700 | 663 | 692 | 22,500 |
2014/03/07 | 660 | 672 | 660 | 668 | 14,300 |
2014/03/06 | 657 | 658 | 648 | 658 | 5,000 |
2014/03/05 | 655 | 657 | 649 | 654 | 7,000 |
2014/03/04 | 651 | 655 | 648 | 655 | 11,000 |
2014/03/03 | 643 | 655 | 624 | 655 | 9,600 |
2014/02/28 | 650 | 650 | 638 | 643 | 3,500 |
2014/02/27 | 641 | 645 | 635 | 641 | 6,900 |
2014/02/26 | 650 | 652 | 639 | 642 | 11,800 |
2014/02/25 | 633 | 643 | 632 | 642 | 6,500 |
2014/02/24 | 631 | 638 | 631 | 634 | 2,300 |
2014/02/21 | 622 | 634 | 622 | 629 | 7,600 |
2014/02/20 | 625 | 628 | 621 | 622 | 4,900 |
2014/02/19 | 629 | 632 | 621 | 631 | 9,300 |
2014/02/18 | 627 | 631 | 615 | 626 | 16,000 |
2014/02/17 | 618 | 622 | 609 | 618 | 7,000 |
2014/02/14 | 621 | 621 | 600 | 608 | 28,400 |
2014/02/13 | 630 | 630 | 608 | 621 | 19,800 |
2014/02/12 | 628 | 636 | 626 | 632 | 5,000 |
2014/02/10 | 632 | 645 | 630 | 634 | 14,400 |
2014/02/07 | 634 | 649 | 620 | 630 | 18,100 |
2014/02/06 | 629 | 633 | 621 | 633 | 7,200 |
2014/02/05 | 620 | 620 | 601 | 619 | 17,300 |
2014/02/04 | 600 | 620 | 590 | 607 | 38,000 |
2014/02/03 | 623 | 652 | 620 | 635 | 40,700 |
2014/01/31 | 619 | 639 | 601 | 618 | 63,400 |
2014/01/30 | 613 | 620 | 604 | 609 | 10,500 |
2014/01/29 | 610 | 625 | 610 | 623 | 10,800 |
2014/01/28 | 606 | 611 | 598 | 604 | 15,700 |
2014/01/27 | 590 | 602 | 580 | 596 | 32,000 |
2014/01/24 | 613 | 625 | 606 | 615 | 30,100 |
2014/01/23 | 640 | 645 | 630 | 633 | 6,700 |
2014/01/22 | 637 | 645 | 625 | 639 | 25,200 |
2014/01/21 | 635 | 641 | 635 | 636 | 10,200 |
2014/01/20 | 611 | 637 | 611 | 630 | 12,400 |
2014/01/17 | 620 | 620 | 606 | 615 | 14,200 |
2014/01/16 | 632 | 639 | 620 | 627 | 25,200 |
2014/01/15 | 606 | 630 | 606 | 628 | 19,900 |
2014/01/14 | 595 | 605 | 588 | 605 | 18,800 |
2014/01/10 | 592 | 601 | 586 | 595 | 15,000 |
2014/01/09 | 592 | 600 | 589 | 593 | 10,400 |
2014/01/08 | 592 | 599 | 584 | 599 | 17,400 |
2014/01/07 | 576 | 583 | 575 | 579 | 6,600 |
2014/01/06 | 570 | 576 | 570 | 573 | 26,800 |