日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 921 926 917 920 7,700
2015/12/29 910 929 910 921 10,000
2015/12/28 903 914 900 910 11,200
2015/12/25 901 906 900 903 7,900
2015/12/24 912 912 906 906 6,800
2015/12/22 916 916 907 909 4,500
2015/12/21 909 915 905 905 9,000
2015/12/18 912 919 909 912 6,000
2015/12/17 915 918 912 912 12,300
2015/12/16 920 920 914 918 13,100
2015/12/15 897 909 897 906 13,900
2015/12/14 907 914 905 909 6,600
2015/12/11 909 915 908 912 10,800
2015/12/10 915 915 911 911 2,300
2015/12/09 915 915 911 915 3,200
2015/12/08 924 926 906 915 9,900
2015/12/07 927 928 921 921 5,700
2015/12/04 920 921 911 919 4,900
2015/12/03 916 927 916 927 4,800
2015/12/02 924 924 907 919 10,500
2015/12/01 916 926 916 926 3,100
2015/11/30 920 923 911 918 7,900
2015/11/27 922 922 916 918 4,700
2015/11/26 914 922 914 915 12,500
2015/11/25 924 929 921 929 3,700
2015/11/24 918 926 916 924 9,900
2015/11/20 920 920 910 918 4,800
2015/11/19 912 918 912 916 3,100
2015/11/18 919 920 906 912 5,300
2015/11/17 913 920 913 919 4,100
2015/11/16 902 919 902 911 7,100
2015/11/13 920 923 919 923 2,200
2015/11/12 904 922 904 920 11,800
2015/11/11 900 920 900 915 11,300
2015/11/10 900 920 899 911 10,500
2015/11/09 900 904 896 900 10,200
2015/11/06 894 913 894 898 12,100
2015/11/05 906 913 894 907 15,500
2015/11/04 910 921 910 914 5,300
2015/11/02 920 921 906 907 11,600
2015/10/30 943 943 925 926 6,600
2015/10/29 945 949 935 943 8,400
2015/10/28 943 948 937 945 6,100
2015/10/27 941 943 940 940 1,100
2015/10/26 947 947 939 941 7,300
2015/10/23 929 947 924 947 11,900
2015/10/22 933 943 926 929 3,100
2015/10/21 930 935 924 934 2,500
2015/10/20 943 943 920 934 5,200
2015/10/19 938 938 927 932 2,600
2015/10/16 950 950 927 936 3,800
2015/10/15 942 948 939 948 3,200
2015/10/14 934 943 920 941 7,200
2015/10/13 941 949 923 947 7,500
2015/10/09 943 948 935 948 5,400
2015/10/08 943 943 921 934 3,200
2015/10/07 940 942 936 942 3,400
2015/10/06 942 942 936 941 3,000
2015/10/05 934 943 922 927 3,800
2015/10/02 906 933 906 933 13,400
2015/10/01 927 927 903 916 4,800
2015/09/30 911 922 905 922 5,300
2015/09/29 920 921 898 898 8,800
2015/09/28 944 944 914 924 9,600
2015/09/25 906 921 906 914 8,400
2015/09/24 929 929 905 908 7,000
2015/09/18 950 950 940 943 3,100
2015/09/17 948 954 945 945 5,500
2015/09/16 950 950 937 940 3,200
2015/09/15 952 952 933 935 3,600
2015/09/14 925 950 922 932 15,300
2015/09/11 906 925 906 918 6,400
2015/09/10 892 913 892 912 9,700
2015/09/09 906 906 901 906 18,800
2015/09/08 902 902 893 894 3,500
2015/09/07 890 915 890 909 5,200
2015/09/04 915 930 915 920 10,200
2015/09/03 920 927 910 915 7,100
2015/09/02 915 925 901 909 17,500
2015/09/01 947 947 923 925 8,600
2015/08/31 945 958 945 947 1,900
2015/08/28 950 953 940 953 4,100
2015/08/27 940 951 934 939 4,800
2015/08/26 935 965 917 926 11,800
2015/08/25 894 920 878 892 26,300
2015/08/24 962 965 920 921 16,400
2015/08/21 981 987 972 974 16,600
2015/08/20 996 1,002 987 994 11,100
2015/08/19 1,000 1,002 990 996 7,500
2015/08/18 999 1,007 995 998 5,800
2015/08/17 995 1,000 983 993 7,200
2015/08/14 994 1,009 991 995 4,500
2015/08/13 987 1,003 986 994 4,400
2015/08/12 1,005 1,007 988 996 13,400
2015/08/11 1,000 1,018 998 1,007 16,100
2015/08/10 991 1,002 991 1,000 4,700
2015/08/07 988 994 980 990 9,300
2015/08/06 993 998 989 995 6,400
2015/08/05 988 994 983 984 4,900
2015/08/04 978 993 978 988 7,900
2015/08/03 986 986 977 978 6,500
2015/07/31 993 1,000 985 986 12,100
2015/07/30 1,001 1,007 994 995 8,500
2015/07/29 1,000 1,011 998 1,006 8,700
2015/07/28 1,015 1,016 1,000 1,002 15,900
2015/07/27 1,040 1,040 1,019 1,030 27,700
2015/07/24 1,030 1,040 1,029 1,036 19,400
2015/07/23 1,018 1,029 1,017 1,029 15,200
2015/07/22 1,011 1,019 1,005 1,013 11,200
2015/07/21 1,007 1,014 1,007 1,012 10,000
2015/07/17 1,005 1,008 999 1,001 5,400
2015/07/16 1,010 1,012 1,003 1,005 8,600
2015/07/15 1,000 1,013 996 1,009 13,000
2015/07/14 986 1,000 986 998 15,500
2015/07/13 990 990 974 985 6,800
2015/07/10 966 985 966 974 8,600
2015/07/09 955 983 920 971 27,500
2015/07/08 994 998 969 969 16,800
2015/07/07 994 1,008 993 1,002 10,500
2015/07/06 984 996 984 994 10,800
2015/07/03 1,007 1,007 991 996 7,500
2015/07/02 1,018 1,018 998 1,003 8,800
2015/07/01 1,017 1,026 972 1,010 22,600
2015/06/30 983 994 980 981 10,900
2015/06/29 983 994 981 981 22,300
2015/06/26 1,018 1,018 1,008 1,013 12,300
2015/06/25 994 1,012 994 1,008 34,400
2015/06/24 1,003 1,003 996 1,000 13,200
2015/06/23 993 1,005 966 1,002 33,200
2015/06/22 994 998 991 994 15,600
2015/06/19 980 997 980 992 12,500
2015/06/18 977 999 977 984 20,500
2015/06/17 975 994 973 987 37,300
2015/06/16 975 985 972 974 12,500
2015/06/15 952 974 943 972 30,300
2015/06/12 953 960 953 955 14,800
2015/06/11 959 964 951 960 8,300
2015/06/10 932 967 932 949 28,000
2015/06/09 949 949 926 936 17,300
2015/06/08 950 958 949 950 22,900
2015/06/05 951 951 940 948 14,700
2015/06/04 944 957 940 944 18,300
2015/06/03 940 945 933 940 19,700
2015/06/02 939 943 932 940 25,900
2015/06/01 934 943 934 939 25,600
2015/05/29 926 938 926 931 26,800
2015/05/28 924 928 918 924 29,400
2015/05/27 915 916 907 911 30,400
2015/05/26 923 923 912 914 29,600
2015/05/25 928 928 918 923 18,800
2015/05/22 930 930 918 922 23,300
2015/05/21 940 940 924 925 25,300
2015/05/20 945 945 926 932 27,000
2015/05/19 945 945 920 936 32,200
2015/05/18 924 948 924 935 30,400
2015/05/15 926 937 921 924 28,400
2015/05/14 934 935 925 931 21,000
2015/05/13 941 947 927 932 21,600
2015/05/12 938 941 933 936 12,900
2015/05/11 968 968 935 938 26,500
2015/05/08 944 970 934 938 31,400
2015/05/07 980 983 947 947 39,500
2015/05/01 1,017 1,024 966 977 76,400
2015/04/30 1,030 1,047 1,011 1,032 40,300
2015/04/28 1,032 1,032 1,013 1,031 20,700
2015/04/27 1,040 1,044 1,026 1,032 17,600
2015/04/24 1,034 1,044 1,028 1,031 27,700
2015/04/23 1,036 1,036 1,028 1,035 15,400
2015/04/22 1,020 1,035 1,020 1,023 21,500
2015/04/21 1,019 1,024 1,000 1,015 22,300
2015/04/20 1,011 1,017 1,005 1,012 13,600
2015/04/17 1,011 1,020 1,007 1,013 13,900
2015/04/16 1,015 1,023 1,007 1,016 13,200
2015/04/15 1,010 1,023 1,007 1,013 19,800
2015/04/14 1,005 1,027 1,004 1,014 16,500
2015/04/13 1,017 1,030 1,007 1,007 22,800
2015/04/10 1,016 1,022 1,006 1,017 14,000
2015/04/09 1,030 1,030 999 1,019 23,500
2015/04/08 1,029 1,039 1,010 1,023 34,000
2015/04/07 1,029 1,037 1,027 1,029 16,900
2015/04/06 1,024 1,039 1,023 1,025 31,500
2015/04/03 1,019 1,025 1,006 1,024 28,700
2015/04/02 1,005 1,015 1,000 1,015 18,400
2015/04/01 1,000 1,014 997 1,001 22,600
2015/03/31 996 1,013 996 1,007 33,400
2015/03/30 981 988 965 979 14,400
2015/03/27 975 1,005 952 975 26,400
2015/03/26 1,015 1,026 993 1,012 22,400
2015/03/25 1,023 1,030 1,018 1,023 12,200
2015/03/24 1,044 1,045 1,021 1,030 27,100
2015/03/23 1,020 1,040 1,019 1,033 21,400
2015/03/20 1,005 1,014 1,005 1,012 8,400
2015/03/19 1,009 1,010 999 1,003 21,000
2015/03/18 1,010 1,015 1,000 1,005 14,200
2015/03/17 1,014 1,014 1,001 1,010 18,300
2015/03/16 995 1,000 993 993 30,300
2015/03/13 994 995 981 984 25,700
2015/03/12 989 992 981 985 11,500
2015/03/11 972 989 967 978 11,800
2015/03/10 968 998 966 984 23,500
2015/03/09 968 968 962 968 3,000
2015/03/06 973 973 963 966 3,700
2015/03/05 951 967 951 962 9,600
2015/03/04 959 961 951 959 13,200
2015/03/03 957 959 951 957 15,100
2015/03/02 943 955 943 951 3,700
2015/02/27 945 960 941 944 15,200
2015/02/26 960 960 947 948 17,800
2015/02/25 950 964 949 961 11,500
2015/02/24 948 957 940 949 23,400
2015/02/23 950 950 940 947 7,600
2015/02/20 950 950 944 949 9,100
2015/02/19 947 949 940 948 12,300
2015/02/18 937 945 933 942 9,200
2015/02/17 945 946 929 941 10,900
2015/02/16 929 940 929 939 10,100
2015/02/13 936 936 928 929 8,400
2015/02/12 929 930 922 928 5,900
2015/02/10 915 928 900 920 11,900
2015/02/09 903 916 902 915 8,600
2015/02/06 914 914 907 908 5,800
2015/02/05 930 930 892 907 25,700
2015/02/04 914 927 914 924 5,400
2015/02/03 939 940 912 914 9,700
2015/02/02 939 939 929 929 8,400
2015/01/30 929 937 921 936 5,900
2015/01/29 930 930 921 922 2,700
2015/01/28 930 930 918 923 4,800
2015/01/27 928 930 920 928 6,100
2015/01/26 927 934 911 925 10,600
2015/01/23 914 925 911 915 4,600
2015/01/22 930 930 910 917 11,300
2015/01/21 929 932 923 923 6,800
2015/01/20 917 928 917 925 7,400
2015/01/19 922 936 920 920 6,500
2015/01/16 924 928 917 922 7,500
2015/01/15 935 935 925 926 13,900
2015/01/14 926 933 925 928 8,800
2015/01/13 932 939 922 932 7,200
2015/01/09 940 947 932 934 18,800
2015/01/08 930 936 927 932 10,000
2015/01/07 917 927 917 920 3,900
2015/01/06 924 930 916 918 12,600
2015/01/05 919 929 913 925 14,100

このページの先頭へ