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
2016/12/30 1,158 1,158 1,118 1,118 48,600
2016/12/29 1,199 1,199 1,132 1,156 53,800
2016/12/28 1,127 1,222 1,095 1,158 72,700
2016/12/28 1 -> 1.50 分割
2016/12/27 1,596 1,635 1,582 1,601 47,500
2016/12/26 1,595 1,600 1,588 1,590 27,100
2016/12/22 1,595 1,598 1,540 1,566 31,400
2016/12/21 1,626 1,649 1,591 1,592 29,500
2016/12/20 1,659 1,660 1,601 1,622 34,600
2016/12/19 1,601 1,658 1,600 1,631 57,700
2016/12/16 1,490 1,575 1,462 1,571 84,700
2016/12/15 1,485 1,496 1,473 1,486 34,900
2016/12/14 1,482 1,490 1,481 1,490 31,900
2016/12/13 1,496 1,496 1,451 1,482 47,200
2016/12/12 1,499 1,500 1,478 1,480 35,800
2016/12/09 1,500 1,515 1,470 1,478 43,300
2016/12/08 1,500 1,500 1,484 1,496 24,300
2016/12/07 1,450 1,494 1,442 1,479 29,800
2016/12/06 1,500 1,506 1,459 1,459 42,300
2016/12/05 1,503 1,504 1,467 1,492 29,400
2016/12/02 1,500 1,502 1,451 1,475 54,400
2016/12/01 1,548 1,548 1,499 1,502 63,900
2016/11/30 1,487 1,548 1,486 1,539 88,900
2016/11/29 1,495 1,497 1,456 1,484 51,500
2016/11/28 1,420 1,480 1,400 1,479 88,400
2016/11/25 1,477 1,495 1,388 1,397 73,100
2016/11/24 1,358 1,476 1,358 1,446 83,900
2016/11/22 1,335 1,355 1,319 1,345 27,400
2016/11/21 1,314 1,356 1,307 1,331 42,600
2016/11/18 1,334 1,334 1,301 1,312 39,300
2016/11/17 1,301 1,333 1,300 1,323 36,900
2016/11/16 1,300 1,347 1,300 1,305 32,900
2016/11/15 1,311 1,323 1,282 1,294 50,000
2016/11/14 1,276 1,355 1,276 1,326 48,400
2016/11/11 1,364 1,364 1,302 1,306 45,400
2016/11/10 1,370 1,375 1,334 1,334 54,100
2016/11/09 1,350 1,379 1,268 1,307 83,400
2016/11/08 1,399 1,421 1,346 1,349 80,300
2016/11/07 1,411 1,429 1,370 1,391 68,000
2016/11/04 1,336 1,420 1,315 1,407 136,000
2016/11/02 1,339 1,355 1,310 1,338 112,400
2016/11/01 1,330 1,363 1,292 1,326 216,400
2016/10/31 1,150 1,433 1,144 1,345 321,900
2016/10/28 1,111 1,145 1,098 1,133 112,500
2016/10/27 1,033 1,090 1,033 1,083 43,600
2016/10/26 1,010 1,052 1,009 1,036 57,200
2016/10/25 1,000 1,003 997 1,003 6,400
2016/10/24 987 1,006 987 1,003 10,700
2016/10/21 1,008 1,008 994 997 5,700
2016/10/20 1,011 1,015 1,003 1,008 6,600
2016/10/19 1,006 1,011 1,000 1,008 6,500
2016/10/18 986 1,018 986 1,001 14,000
2016/10/17 984 1,000 984 996 12,000
2016/10/14 980 985 974 983 6,400
2016/10/13 970 986 970 986 6,200
2016/10/12 980 983 952 970 20,300
2016/10/11 989 992 980 989 8,500
2016/10/07 990 990 967 979 7,400
2016/10/06 993 993 984 984 4,800
2016/10/05 991 999 989 991 5,300
2016/10/04 997 1,000 984 993 9,800
2016/10/03 981 999 981 993 6,300
2016/09/30 989 989 973 981 8,200
2016/09/29 986 997 983 989 7,800
2016/09/28 984 989 966 979 9,100
2016/09/27 980 986 975 982 8,300
2016/09/26 988 990 979 983 9,100
2016/09/23 984 986 968 986 15,800
2016/09/21 983 988 960 979 31,400
2016/09/20 931 999 926 982 80,600
2016/09/16 909 930 909 919 16,300
2016/09/15 903 911 903 908 7,100
2016/09/14 898 910 898 908 5,500
2016/09/13 906 907 893 895 9,900
2016/09/12 909 910 893 899 13,700
2016/09/09 910 913 900 913 16,300
2016/09/08 907 915 900 905 14,300
2016/09/07 901 915 895 902 12,700
2016/09/06 900 908 897 901 16,100
2016/09/05 885 900 881 894 11,400
2016/09/02 871 886 871 881 17,100
2016/09/01 856 875 856 870 16,100
2016/08/31 872 880 863 871 11,000
2016/08/30 869 877 868 872 4,900
2016/08/29 900 900 868 871 13,300
2016/08/26 906 906 875 878 18,000
2016/08/25 896 899 889 899 4,200
2016/08/24 890 894 883 886 7,600
2016/08/23 892 900 892 894 5,600
2016/08/22 890 904 890 901 8,300
2016/08/19 897 898 886 890 5,200
2016/08/18 893 896 887 887 9,600
2016/08/17 894 918 880 911 23,500
2016/08/16 894 894 880 886 4,500
2016/08/15 873 894 873 893 6,900
2016/08/12 876 896 861 873 18,900
2016/08/10 879 882 871 876 10,600
2016/08/09 857 873 857 871 5,700
2016/08/08 860 880 853 860 10,400
2016/08/05 876 876 846 857 53,200
2016/08/04 857 870 857 868 6,700
2016/08/03 870 876 850 861 23,100
2016/08/02 900 900 872 880 18,900
2016/08/01 891 912 890 900 18,100
2016/07/29 954 965 862 921 50,100
2016/07/28 968 974 933 950 30,000
2016/07/27 966 980 961 967 17,000
2016/07/26 971 977 961 961 37,200
2016/07/25 984 990 976 981 19,000
2016/07/22 979 995 979 983 10,200
2016/07/21 978 987 973 978 14,800
2016/07/20 978 978 969 976 5,100
2016/07/19 965 980 962 968 11,000
2016/07/15 979 988 960 960 18,200
2016/07/14 959 986 959 978 10,200
2016/07/13 970 972 958 959 8,900
2016/07/12 961 978 958 959 11,600
2016/07/11 946 966 946 957 7,600
2016/07/08 955 958 935 942 9,800
2016/07/07 981 981 954 955 9,900
2016/07/06 981 988 938 975 27,000
2016/07/05 994 1,003 992 996 8,200
2016/07/04 994 1,012 994 996 12,100
2016/07/01 1,001 1,020 993 994 25,600
2016/06/30 1,031 1,031 1,003 1,005 13,200
2016/06/29 1,015 1,030 1,010 1,015 12,900
2016/06/28 983 1,041 982 1,013 16,500
2016/06/27 956 1,016 956 987 28,700
2016/06/24 1,001 1,009 912 959 35,300
2016/06/23 1,018 1,023 999 1,010 15,100
2016/06/22 1,018 1,030 1,007 1,015 12,300
2016/06/21 998 1,039 995 1,030 27,900
2016/06/20 987 1,039 986 998 41,900
2016/06/17 989 998 977 986 17,600
2016/06/16 982 1,000 958 985 27,800
2016/06/15 985 1,009 983 1,003 36,800
2016/06/14 1,024 1,036 960 1,003 86,800
2016/06/13 1,019 1,039 1,006 1,028 51,900
2016/06/10 1,062 1,063 1,030 1,048 21,800
2016/06/09 1,026 1,068 1,026 1,049 42,200
2016/06/08 1,028 1,030 1,018 1,028 19,200
2016/06/07 1,046 1,059 1,014 1,027 30,300
2016/06/06 1,042 1,065 1,037 1,046 20,400
2016/06/03 1,061 1,079 990 1,070 64,500
2016/06/02 1,048 1,080 1,041 1,055 56,700
2016/06/01 1,042 1,075 1,038 1,048 48,500
2016/05/31 1,038 1,054 1,028 1,048 33,900
2016/05/30 1,024 1,035 1,020 1,035 42,100
2016/05/27 985 1,020 974 1,010 38,900
2016/05/26 993 994 980 987 31,800
2016/05/25 1,012 1,012 983 992 47,900
2016/05/24 1,016 1,016 995 996 51,700
2016/05/23 985 1,038 985 1,014 102,000
2016/05/20 980 992 980 983 27,500
2016/05/19 981 990 970 987 69,300
2016/05/18 952 963 934 953 32,700
2016/05/17 980 980 958 958 13,500
2016/05/16 945 995 945 967 34,400
2016/05/13 970 970 950 953 15,500
2016/05/12 970 981 954 978 63,600
2016/05/11 990 992 975 981 21,200
2016/05/10 983 997 973 988 20,600
2016/05/09 1,000 1,000 970 987 33,300
2016/05/06 1,000 1,020 962 1,000 70,300
2016/05/02 933 989 930 978 91,700
2016/04/28 855 933 839 913 64,200
2016/04/27 862 862 845 846 3,000
2016/04/26 865 865 844 849 9,800
2016/04/25 851 859 848 859 3,700
2016/04/22 848 854 838 851 5,300
2016/04/21 833 843 833 841 6,800
2016/04/20 828 832 824 828 2,900
2016/04/19 828 828 819 823 2,600
2016/04/18 817 818 801 813 4,500
2016/04/15 811 839 811 820 4,200
2016/04/14 815 827 812 821 5,300
2016/04/13 801 830 801 808 5,900
2016/04/12 809 820 790 801 6,200
2016/04/11 806 822 794 800 13,100
2016/04/08 806 816 800 805 13,300
2016/04/07 833 836 821 821 9,500
2016/04/06 850 850 835 846 3,300
2016/04/05 859 863 838 838 6,700
2016/04/04 855 890 843 873 6,200
2016/04/01 872 876 850 855 8,000
2016/03/31 895 897 873 873 3,700
2016/03/30 905 905 871 893 8,000
2016/03/29 914 914 865 907 8,600
2016/03/28 930 930 919 929 13,300
2016/03/25 916 918 915 918 5,200
2016/03/24 907 918 907 914 13,300
2016/03/23 910 910 901 909 9,400
2016/03/22 896 912 896 907 7,400
2016/03/18 901 903 893 896 3,900
2016/03/17 915 915 903 909 3,200
2016/03/16 910 912 909 909 2,800
2016/03/15 894 913 894 913 11,500
2016/03/14 890 903 890 891 5,000
2016/03/11 885 900 885 888 7,100
2016/03/10 883 905 883 901 12,700
2016/03/09 883 887 880 881 3,300
2016/03/08 880 892 871 888 4,500
2016/03/07 899 900 870 880 13,400
2016/03/04 901 901 895 898 10,100
2016/03/03 883 898 883 892 9,200
2016/03/02 881 884 877 878 12,100
2016/03/01 868 870 862 864 6,600
2016/02/29 861 862 855 857 5,600
2016/02/26 844 853 844 848 15,800
2016/02/25 828 839 828 836 6,700
2016/02/24 829 836 821 822 16,000
2016/02/23 884 885 829 829 17,000
2016/02/22 873 885 873 880 4,400
2016/02/19 862 875 860 871 4,900
2016/02/18 870 875 856 870 4,000
2016/02/17 870 870 842 865 5,400
2016/02/16 864 880 850 870 6,100
2016/02/15 830 881 825 864 17,800
2016/02/12 842 842 816 824 7,500
2016/02/10 868 869 849 857 13,200
2016/02/09 876 876 852 868 5,700
2016/02/08 877 887 870 887 4,500
2016/02/05 880 880 850 877 7,000
2016/02/04 886 886 880 881 4,400
2016/02/03 870 891 870 886 7,800
2016/02/02 887 891 884 889 10,600
2016/02/01 850 888 850 888 12,000
2016/01/29 883 894 883 891 2,700
2016/01/28 904 904 889 898 4,800
2016/01/27 908 908 881 902 5,000
2016/01/26 900 900 882 882 6,900
2016/01/25 877 893 876 888 4,400
2016/01/22 851 875 851 875 3,500
2016/01/21 859 874 843 843 4,500
2016/01/20 874 888 861 861 5,100
2016/01/19 878 885 869 874 7,700
2016/01/18 885 905 881 881 12,000
2016/01/15 907 907 887 893 5,100
2016/01/14 896 902 885 889 16,900
2016/01/13 902 918 900 902 6,500
2016/01/12 902 915 900 900 10,600
2016/01/08 911 920 907 907 5,700
2016/01/07 920 920 906 911 9,200
2016/01/06 916 919 912 913 4,600
2016/01/05 927 930 920 920 4,700
2016/01/04 928 930 911 920 6,900

このページの先頭へ