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
2018/12/28 1,270 1,280 1,236 1,262 22,600
2018/12/27 1,267 1,305 1,234 1,300 36,000
2018/12/26 1,165 1,204 1,157 1,188 42,600
2018/12/25 1,151 1,157 1,125 1,135 30,300
2018/12/21 1,217 1,220 1,170 1,211 27,200
2018/12/20 1,272 1,272 1,219 1,231 21,100
2018/12/19 1,278 1,314 1,265 1,272 14,500
2018/12/18 1,297 1,310 1,271 1,272 14,200
2018/12/17 1,353 1,355 1,310 1,332 19,900
2018/12/14 1,376 1,408 1,340 1,347 36,100
2018/12/13 1,334 1,359 1,332 1,358 22,500
2018/12/12 1,276 1,353 1,276 1,325 23,000
2018/12/11 1,336 1,336 1,258 1,271 46,600
2018/12/10 1,344 1,349 1,301 1,328 23,000
2018/12/07 1,371 1,379 1,344 1,375 12,500
2018/12/06 1,394 1,394 1,348 1,371 26,000
2018/12/05 1,399 1,414 1,379 1,401 19,000
2018/12/04 1,443 1,443 1,403 1,414 30,900
2018/12/03 1,461 1,475 1,440 1,448 16,100
2018/11/30 1,448 1,448 1,418 1,445 20,500
2018/11/29 1,485 1,491 1,440 1,452 21,000
2018/11/28 1,459 1,480 1,439 1,472 16,000
2018/11/27 1,429 1,459 1,424 1,459 32,700
2018/11/26 1,475 1,477 1,416 1,429 33,800
2018/11/22 1,489 1,489 1,445 1,479 23,000
2018/11/21 1,459 1,492 1,446 1,489 17,000
2018/11/20 1,507 1,507 1,441 1,485 37,600
2018/11/19 1,501 1,535 1,483 1,509 20,100
2018/11/16 1,515 1,537 1,480 1,489 24,600
2018/11/15 1,485 1,538 1,471 1,515 16,100
2018/11/14 1,586 1,591 1,506 1,507 23,600
2018/11/13 1,584 1,614 1,537 1,586 25,400
2018/11/12 1,631 1,646 1,606 1,624 27,500
2018/11/09 1,640 1,645 1,586 1,631 37,800
2018/11/08 1,584 1,667 1,564 1,643 47,800
2018/11/07 1,500 1,565 1,481 1,544 43,100
2018/11/06 1,524 1,541 1,464 1,483 43,800
2018/11/05 1,587 1,587 1,500 1,532 51,000
2018/11/02 1,535 1,583 1,535 1,562 47,800
2018/11/01 1,543 1,568 1,490 1,556 84,800
2018/10/31 1,519 1,644 1,478 1,570 96,100
2018/10/30 1,492 1,492 1,444 1,490 63,600
2018/10/29 1,448 1,499 1,432 1,472 73,400
2018/10/26 1,483 1,513 1,314 1,406 121,200
2018/10/25 1,511 1,524 1,452 1,472 54,500
2018/10/24 1,577 1,589 1,524 1,549 28,200
2018/10/23 1,622 1,624 1,571 1,577 18,600
2018/10/22 1,614 1,634 1,598 1,623 12,900
2018/10/19 1,586 1,622 1,569 1,615 19,200
2018/10/18 1,608 1,626 1,589 1,606 26,000
2018/10/17 1,587 1,610 1,582 1,596 23,000
2018/10/16 1,540 1,574 1,495 1,551 32,400
2018/10/15 1,591 1,591 1,540 1,540 24,500
2018/10/12 1,559 1,583 1,515 1,571 20,800
2018/10/11 1,515 1,581 1,507 1,559 48,200
2018/10/10 1,667 1,697 1,621 1,635 16,000
2018/10/09 1,633 1,656 1,603 1,650 28,800
2018/10/05 1,645 1,683 1,635 1,647 29,100
2018/10/04 1,670 1,671 1,613 1,666 34,200
2018/10/03 1,686 1,694 1,634 1,668 43,900
2018/10/02 1,740 1,740 1,683 1,691 43,400
2018/10/01 1,741 1,755 1,712 1,726 24,800
2018/09/28 1,736 1,779 1,732 1,732 29,400
2018/09/27 1,769 1,769 1,720 1,728 24,900
2018/09/26 1,745 1,782 1,736 1,770 32,100
2018/09/25 1,725 1,740 1,703 1,737 36,300
2018/09/21 1,715 1,744 1,704 1,725 32,200
2018/09/20 1,705 1,719 1,695 1,705 14,100
2018/09/19 1,727 1,727 1,702 1,705 15,200
2018/09/18 1,689 1,730 1,678 1,704 15,900
2018/09/14 1,754 1,758 1,671 1,705 42,900
2018/09/13 1,672 1,782 1,672 1,743 60,000
2018/09/12 1,698 1,700 1,667 1,678 20,600
2018/09/11 1,673 1,710 1,652 1,699 37,700
2018/09/10 1,640 1,675 1,640 1,662 11,800
2018/09/07 1,638 1,671 1,620 1,653 19,400
2018/09/06 1,653 1,663 1,631 1,653 18,900
2018/09/05 1,666 1,718 1,632 1,676 42,900
2018/09/04 1,643 1,700 1,627 1,681 18,500
2018/09/03 1,687 1,691 1,626 1,653 32,800
2018/08/31 1,701 1,714 1,670 1,689 21,900
2018/08/30 1,700 1,732 1,686 1,716 32,400
2018/08/29 1,647 1,708 1,639 1,692 32,200
2018/08/28 1,726 1,730 1,653 1,661 46,000
2018/08/27 1,705 1,738 1,676 1,714 71,600
2018/08/24 1,580 1,670 1,575 1,670 69,600
2018/08/23 1,562 1,580 1,549 1,567 22,100
2018/08/22 1,518 1,568 1,507 1,550 22,300
2018/08/21 1,509 1,544 1,506 1,519 24,000
2018/08/20 1,545 1,558 1,508 1,509 12,200
2018/08/17 1,517 1,553 1,506 1,549 23,300
2018/08/16 1,520 1,529 1,501 1,517 13,600
2018/08/15 1,524 1,554 1,524 1,542 14,500
2018/08/14 1,500 1,560 1,500 1,524 34,000
2018/08/13 1,522 1,538 1,502 1,504 25,000
2018/08/10 1,568 1,576 1,534 1,554 27,000
2018/08/09 1,570 1,599 1,567 1,568 20,500
2018/08/08 1,560 1,600 1,557 1,577 34,400
2018/08/07 1,510 1,568 1,510 1,559 25,200
2018/08/06 1,531 1,559 1,526 1,527 20,400
2018/08/03 1,577 1,577 1,541 1,548 24,100
2018/08/02 1,561 1,589 1,537 1,577 98,900
2018/08/01 1,553 1,553 1,474 1,548 186,100
2018/07/31 1,434 1,434 1,332 1,333 35,900
2018/07/30 1,431 1,437 1,407 1,428 19,300
2018/07/27 1,430 1,437 1,403 1,429 15,100
2018/07/26 1,426 1,433 1,396 1,427 43,100
2018/07/25 1,370 1,416 1,363 1,398 23,400
2018/07/24 1,344 1,377 1,344 1,358 16,200
2018/07/23 1,311 1,347 1,310 1,336 9,800
2018/07/20 1,323 1,328 1,307 1,320 7,100
2018/07/19 1,308 1,326 1,308 1,325 12,000
2018/07/18 1,284 1,339 1,284 1,330 13,700
2018/07/17 1,289 1,317 1,289 1,307 11,300
2018/07/13 1,260 1,294 1,260 1,289 15,200
2018/07/12 1,266 1,288 1,266 1,271 7,900
2018/07/11 1,280 1,280 1,256 1,269 7,500
2018/07/10 1,290 1,307 1,272 1,272 12,000
2018/07/09 1,261 1,287 1,255 1,287 8,400
2018/07/06 1,237 1,272 1,237 1,261 15,200
2018/07/05 1,283 1,292 1,231 1,236 16,000
2018/07/04 1,276 1,292 1,270 1,283 12,700
2018/07/03 1,305 1,317 1,271 1,277 20,000
2018/07/02 1,361 1,363 1,308 1,309 12,700
2018/06/29 1,381 1,381 1,346 1,372 12,300
2018/06/28 1,356 1,392 1,338 1,375 18,300
2018/06/27 1,333 1,372 1,330 1,365 12,000
2018/06/26 1,310 1,341 1,301 1,333 19,900
2018/06/25 1,363 1,376 1,329 1,340 26,800
2018/06/22 1,373 1,375 1,350 1,359 13,900
2018/06/21 1,397 1,399 1,381 1,381 5,900
2018/06/20 1,382 1,404 1,367 1,397 13,100
2018/06/19 1,414 1,414 1,373 1,377 21,500
2018/06/18 1,439 1,440 1,417 1,422 12,400
2018/06/15 1,445 1,449 1,433 1,436 16,900
2018/06/14 1,468 1,468 1,440 1,441 11,900
2018/06/13 1,440 1,468 1,436 1,468 15,600
2018/06/12 1,500 1,500 1,431 1,449 32,500
2018/06/11 1,486 1,492 1,471 1,478 8,800
2018/06/08 1,469 1,489 1,469 1,486 16,200
2018/06/07 1,464 1,485 1,464 1,485 10,400
2018/06/06 1,465 1,477 1,457 1,459 9,900
2018/06/05 1,474 1,483 1,467 1,474 11,300
2018/06/04 1,508 1,510 1,473 1,477 19,300
2018/06/01 1,433 1,508 1,433 1,478 29,600
2018/05/31 1,445 1,452 1,433 1,440 16,900
2018/05/30 1,395 1,457 1,394 1,439 35,900
2018/05/29 1,451 1,473 1,418 1,420 24,200
2018/05/28 1,485 1,485 1,435 1,451 34,500
2018/05/25 1,450 1,482 1,450 1,468 18,800
2018/05/24 1,456 1,473 1,443 1,452 17,700
2018/05/23 1,445 1,479 1,444 1,445 26,600
2018/05/22 1,452 1,467 1,444 1,445 17,600
2018/05/21 1,430 1,455 1,430 1,451 19,100
2018/05/18 1,406 1,429 1,404 1,425 19,800
2018/05/17 1,405 1,410 1,382 1,403 22,800
2018/05/16 1,419 1,425 1,402 1,405 14,600
2018/05/15 1,419 1,439 1,412 1,426 12,400
2018/05/14 1,402 1,422 1,392 1,419 27,400
2018/05/11 1,410 1,418 1,400 1,412 36,300
2018/05/10 1,429 1,429 1,406 1,408 17,300
2018/05/09 1,460 1,460 1,428 1,429 13,600
2018/05/08 1,447 1,469 1,442 1,446 31,700
2018/05/07 1,415 1,458 1,403 1,432 26,700
2018/05/02 1,386 1,428 1,384 1,413 43,100
2018/05/01 1,446 1,469 1,343 1,385 75,000
2018/04/27 1,487 1,540 1,404 1,428 87,100
2018/04/26 1,484 1,496 1,468 1,476 33,400
2018/04/25 1,490 1,503 1,480 1,501 21,800
2018/04/24 1,473 1,500 1,472 1,500 8,900
2018/04/23 1,514 1,523 1,468 1,472 17,100
2018/04/20 1,495 1,536 1,493 1,514 23,800
2018/04/19 1,489 1,509 1,477 1,500 19,100
2018/04/18 1,480 1,486 1,459 1,476 15,800
2018/04/17 1,479 1,492 1,442 1,450 40,900
2018/04/16 1,474 1,503 1,473 1,481 24,900
2018/04/13 1,489 1,496 1,465 1,467 13,800
2018/04/12 1,462 1,509 1,462 1,489 29,200
2018/04/11 1,480 1,482 1,454 1,461 36,000
2018/04/10 1,486 1,500 1,475 1,486 18,600
2018/04/09 1,490 1,505 1,454 1,495 36,100
2018/04/06 1,523 1,523 1,492 1,494 28,900
2018/04/05 1,507 1,565 1,491 1,531 70,800
2018/04/04 1,550 1,552 1,488 1,496 53,400
2018/04/03 1,503 1,535 1,481 1,518 56,600
2018/04/02 1,560 1,571 1,518 1,530 72,100
2018/03/30 1,595 1,595 1,501 1,551 74,900
2018/03/29 1,592 1,636 1,557 1,589 172,000
2018/03/28 1,520 1,592 1,510 1,575 179,800
2018/03/27 1,510 1,528 1,488 1,516 81,900
2018/03/26 1,481 1,514 1,479 1,505 48,900
2018/03/23 1,477 1,507 1,475 1,501 58,200
2018/03/22 1,491 1,527 1,491 1,522 21,400
2018/03/20 1,468 1,492 1,468 1,492 14,000
2018/03/19 1,519 1,523 1,452 1,498 41,400
2018/03/16 1,502 1,538 1,502 1,535 34,700
2018/03/15 1,510 1,560 1,491 1,505 55,400
2018/03/14 1,451 1,506 1,436 1,486 78,400
2018/03/13 1,450 1,547 1,430 1,450 154,100
2018/03/12 1,394 1,423 1,381 1,391 26,100
2018/03/09 1,388 1,389 1,365 1,381 22,200
2018/03/08 1,382 1,393 1,357 1,367 10,900
2018/03/07 1,401 1,401 1,370 1,373 16,600
2018/03/06 1,387 1,441 1,387 1,405 21,800
2018/03/05 1,408 1,410 1,371 1,380 20,100
2018/03/02 1,404 1,435 1,398 1,407 26,600
2018/03/01 1,441 1,454 1,421 1,422 14,900
2018/02/28 1,441 1,473 1,441 1,459 29,800
2018/02/27 1,440 1,447 1,416 1,445 18,000
2018/02/26 1,413 1,434 1,397 1,424 25,900
2018/02/23 1,400 1,423 1,387 1,399 23,200
2018/02/22 1,395 1,398 1,374 1,396 15,800
2018/02/21 1,380 1,410 1,374 1,399 16,900
2018/02/20 1,375 1,388 1,361 1,383 17,400
2018/02/19 1,347 1,372 1,347 1,372 27,300
2018/02/16 1,306 1,341 1,306 1,335 17,900
2018/02/15 1,278 1,304 1,276 1,298 15,500
2018/02/14 1,305 1,307 1,265 1,274 36,000
2018/02/13 1,348 1,348 1,306 1,308 22,300
2018/02/09 1,298 1,323 1,285 1,319 36,600
2018/02/08 1,332 1,358 1,332 1,338 16,800
2018/02/07 1,367 1,385 1,332 1,332 31,200
2018/02/06 1,343 1,365 1,292 1,329 67,700
2018/02/05 1,464 1,472 1,416 1,432 49,400
2018/02/02 1,434 1,498 1,431 1,491 74,800
2018/02/01 1,394 1,437 1,375 1,436 59,200
2018/01/31 1,350 1,490 1,332 1,395 76,400
2018/01/30 1,369 1,379 1,343 1,360 34,700
2018/01/29 1,394 1,396 1,379 1,383 21,300
2018/01/26 1,349 1,392 1,349 1,385 35,300
2018/01/25 1,344 1,353 1,340 1,349 10,300
2018/01/24 1,345 1,348 1,334 1,344 36,200
2018/01/23 1,350 1,358 1,336 1,343 35,500
2018/01/22 1,339 1,348 1,332 1,346 25,400
2018/01/19 1,340 1,346 1,330 1,341 24,400
2018/01/18 1,353 1,360 1,331 1,342 35,600
2018/01/17 1,356 1,361 1,342 1,351 34,600
2018/01/16 1,376 1,380 1,358 1,368 23,000
2018/01/15 1,363 1,377 1,363 1,376 10,700
2018/01/12 1,373 1,380 1,355 1,362 18,700
2018/01/11 1,378 1,381 1,370 1,373 15,200
2018/01/10 1,375 1,388 1,371 1,381 16,200
2018/01/09 1,396 1,400 1,367 1,373 31,000
2018/01/05 1,397 1,399 1,377 1,399 18,900
2018/01/04 1,383 1,399 1,377 1,397 44,200

このページの先頭へ