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
2019/12/30 1,525 1,530 1,504 1,524 26,500
2019/12/27 1,521 1,534 1,508 1,526 26,500
2019/12/26 1,568 1,568 1,512 1,521 52,900
2019/12/25 1,564 1,575 1,546 1,562 28,800
2019/12/24 1,517 1,575 1,513 1,565 54,600
2019/12/23 1,541 1,541 1,510 1,510 32,400
2019/12/20 1,522 1,522 1,483 1,509 24,400
2019/12/19 1,525 1,539 1,519 1,522 19,700
2019/12/18 1,538 1,538 1,503 1,525 44,900
2019/12/17 1,475 1,531 1,467 1,531 53,200
2019/12/16 1,447 1,475 1,442 1,461 32,400
2019/12/13 1,457 1,463 1,445 1,447 31,700
2019/12/12 1,455 1,459 1,428 1,431 17,400
2019/12/11 1,437 1,455 1,431 1,455 24,800
2019/12/10 1,438 1,438 1,416 1,433 17,800
2019/12/09 1,461 1,464 1,430 1,438 17,000
2019/12/06 1,467 1,467 1,437 1,461 22,400
2019/12/05 1,461 1,468 1,440 1,467 20,600
2019/12/04 1,440 1,461 1,429 1,461 23,000
2019/12/03 1,420 1,449 1,404 1,447 24,600
2019/12/02 1,436 1,442 1,423 1,440 21,200
2019/11/29 1,458 1,459 1,417 1,436 23,500
2019/11/28 1,439 1,467 1,426 1,457 36,900
2019/11/27 1,433 1,439 1,427 1,439 17,600
2019/11/26 1,460 1,460 1,420 1,420 29,700
2019/11/25 1,466 1,475 1,447 1,460 26,300
2019/11/22 1,458 1,472 1,449 1,463 23,300
2019/11/21 1,422 1,460 1,418 1,460 16,500
2019/11/20 1,460 1,464 1,424 1,436 11,800
2019/11/19 1,474 1,474 1,435 1,458 10,600
2019/11/18 1,468 1,480 1,455 1,461 13,600
2019/11/15 1,421 1,458 1,421 1,453 20,200
2019/11/14 1,445 1,445 1,408 1,430 15,500
2019/11/13 1,443 1,447 1,420 1,434 19,800
2019/11/12 1,461 1,461 1,417 1,437 24,600
2019/11/11 1,411 1,471 1,410 1,450 56,800
2019/11/08 1,381 1,438 1,350 1,381 54,000
2019/11/07 1,399 1,406 1,379 1,379 18,900
2019/11/06 1,407 1,407 1,381 1,390 28,400
2019/11/05 1,412 1,419 1,401 1,411 32,800
2019/11/01 1,341 1,440 1,337 1,409 98,400
2019/10/31 1,365 1,372 1,341 1,352 23,500
2019/10/30 1,297 1,375 1,296 1,375 73,000
2019/10/29 1,300 1,305 1,291 1,301 18,300
2019/10/28 1,320 1,320 1,290 1,298 32,900
2019/10/25 1,322 1,323 1,291 1,322 29,000
2019/10/24 1,327 1,329 1,299 1,312 28,100
2019/10/23 1,253 1,319 1,249 1,317 96,200
2019/10/21 1,240 1,244 1,229 1,244 22,800
2019/10/18 1,240 1,253 1,228 1,238 20,300
2019/10/17 1,260 1,261 1,235 1,250 21,700
2019/10/16 1,271 1,277 1,255 1,268 21,900
2019/10/15 1,255 1,266 1,248 1,264 23,800
2019/10/11 1,250 1,250 1,218 1,235 25,700
2019/10/10 1,269 1,269 1,235 1,240 24,200
2019/10/09 1,266 1,275 1,257 1,275 17,500
2019/10/08 1,288 1,295 1,269 1,283 24,900
2019/10/07 1,276 1,285 1,250 1,285 28,300
2019/10/04 1,257 1,260 1,240 1,253 19,100
2019/10/03 1,227 1,250 1,223 1,250 23,100
2019/10/02 1,250 1,262 1,233 1,262 24,600
2019/10/01 1,245 1,274 1,241 1,269 20,200
2019/09/30 1,281 1,281 1,222 1,240 28,000
2019/09/27 1,280 1,285 1,251 1,284 29,800
2019/09/26 1,297 1,321 1,296 1,309 35,200
2019/09/25 1,288 1,304 1,270 1,304 30,700
2019/09/24 1,257 1,298 1,253 1,298 36,600
2019/09/20 1,250 1,252 1,235 1,250 22,500
2019/09/19 1,235 1,247 1,225 1,244 35,600
2019/09/18 1,217 1,226 1,202 1,219 25,300
2019/09/17 1,219 1,233 1,202 1,232 21,800
2019/09/13 1,191 1,218 1,188 1,213 28,800
2019/09/12 1,222 1,222 1,200 1,202 17,500
2019/09/11 1,201 1,225 1,190 1,222 24,200
2019/09/10 1,211 1,218 1,202 1,202 24,600
2019/09/09 1,204 1,209 1,182 1,209 21,000
2019/09/06 1,198 1,200 1,184 1,193 12,900
2019/09/05 1,180 1,204 1,180 1,198 22,200
2019/09/04 1,157 1,189 1,153 1,183 18,500
2019/09/03 1,144 1,192 1,131 1,187 22,800
2019/09/02 1,170 1,170 1,151 1,151 14,200
2019/08/30 1,152 1,182 1,152 1,178 10,100
2019/08/29 1,142 1,157 1,139 1,146 8,400
2019/08/28 1,163 1,166 1,146 1,152 11,300
2019/08/27 1,159 1,170 1,152 1,157 5,500
2019/08/26 1,166 1,168 1,147 1,155 16,000
2019/08/23 1,193 1,194 1,176 1,180 11,500
2019/08/22 1,201 1,204 1,191 1,197 9,300
2019/08/21 1,213 1,213 1,194 1,199 9,500
2019/08/20 1,222 1,222 1,204 1,219 11,100
2019/08/19 1,220 1,220 1,201 1,207 4,800
2019/08/16 1,222 1,224 1,207 1,216 9,300
2019/08/15 1,207 1,224 1,192 1,220 9,400
2019/08/14 1,211 1,239 1,211 1,225 19,500
2019/08/13 1,205 1,227 1,191 1,220 23,300
2019/08/09 1,248 1,260 1,220 1,225 34,700
2019/08/08 1,168 1,244 1,151 1,244 65,300
2019/08/07 1,136 1,185 1,136 1,185 35,300
2019/08/06 1,083 1,130 1,083 1,130 21,400
2019/08/05 1,150 1,150 1,119 1,135 17,100
2019/08/02 1,185 1,185 1,147 1,158 20,200
2019/08/01 1,189 1,210 1,188 1,208 14,600
2019/07/31 1,192 1,197 1,176 1,189 9,800
2019/07/30 1,209 1,216 1,182 1,191 13,100
2019/07/29 1,193 1,207 1,188 1,202 10,000
2019/07/26 1,193 1,193 1,171 1,177 37,700
2019/07/25 1,183 1,207 1,183 1,204 25,200
2019/07/24 1,181 1,186 1,174 1,177 13,600
2019/07/23 1,173 1,177 1,167 1,177 9,100
2019/07/22 1,149 1,170 1,149 1,165 11,800
2019/07/19 1,127 1,151 1,125 1,151 11,300
2019/07/18 1,147 1,147 1,111 1,113 19,400
2019/07/17 1,161 1,161 1,142 1,149 19,300
2019/07/16 1,170 1,170 1,149 1,159 24,800
2019/07/12 1,190 1,207 1,178 1,178 12,200
2019/07/11 1,190 1,192 1,178 1,186 15,900
2019/07/10 1,184 1,199 1,178 1,192 10,300
2019/07/09 1,189 1,206 1,182 1,194 17,700
2019/07/08 1,222 1,222 1,181 1,189 22,700
2019/07/05 1,207 1,218 1,190 1,211 17,300
2019/07/04 1,202 1,221 1,199 1,203 23,400
2019/07/03 1,190 1,210 1,186 1,197 30,500
2019/07/02 1,175 1,202 1,175 1,187 24,900
2019/07/01 1,179 1,184 1,174 1,180 17,600
2019/06/28 1,146 1,174 1,141 1,164 24,600
2019/06/27 1,149 1,163 1,143 1,151 11,300
2019/06/26 1,145 1,160 1,132 1,146 22,000
2019/06/25 1,161 1,168 1,141 1,156 19,200
2019/06/24 1,144 1,166 1,130 1,165 42,500
2019/06/21 1,072 1,130 1,068 1,114 46,400
2019/06/20 1,088 1,093 1,078 1,080 11,900
2019/06/19 1,072 1,085 1,066 1,080 10,100
2019/06/18 1,087 1,096 1,057 1,058 12,700
2019/06/17 1,098 1,098 1,076 1,087 13,500
2019/06/14 1,099 1,105 1,089 1,098 15,800
2019/06/13 1,119 1,119 1,081 1,089 18,000
2019/06/12 1,109 1,131 1,109 1,119 19,400
2019/06/11 1,112 1,115 1,093 1,109 30,000
2019/06/10 1,076 1,098 1,070 1,097 17,400
2019/06/07 1,062 1,067 1,046 1,067 12,600
2019/06/06 1,070 1,076 1,055 1,060 10,800
2019/06/05 1,037 1,072 1,037 1,072 23,500
2019/06/04 1,027 1,039 1,016 1,032 21,100
2019/06/03 1,060 1,060 1,024 1,034 24,600
2019/05/31 1,080 1,096 1,059 1,065 18,100
2019/05/30 1,080 1,092 1,070 1,088 20,400
2019/05/29 1,085 1,128 1,062 1,079 44,000
2019/05/28 1,084 1,100 1,077 1,093 42,700
2019/05/27 1,070 1,086 1,058 1,086 21,300
2019/05/24 1,065 1,070 1,050 1,070 20,400
2019/05/23 1,066 1,074 1,058 1,071 13,300
2019/05/22 1,085 1,085 1,060 1,067 12,500
2019/05/21 1,082 1,088 1,060 1,076 17,500
2019/05/20 1,117 1,124 1,082 1,091 14,700
2019/05/17 1,090 1,105 1,078 1,105 14,600
2019/05/16 1,105 1,105 1,065 1,078 22,200
2019/05/15 1,103 1,105 1,081 1,103 21,500
2019/05/14 1,086 1,102 1,065 1,095 33,800
2019/05/13 1,144 1,144 1,115 1,116 27,100
2019/05/10 1,143 1,165 1,124 1,146 48,800
2019/05/09 1,172 1,189 1,126 1,153 121,800
2019/05/08 1,403 1,447 1,154 1,190 262,600
2019/05/07 1,371 1,427 1,354 1,402 70,000
2019/04/26 1,334 1,355 1,313 1,344 34,800
2019/04/25 1,364 1,364 1,333 1,340 107,400
2019/04/24 1,335 1,389 1,335 1,366 44,100
2019/04/23 1,324 1,352 1,309 1,341 23,700
2019/04/22 1,345 1,361 1,316 1,329 27,600
2019/04/19 1,341 1,370 1,336 1,340 23,500
2019/04/18 1,387 1,400 1,329 1,333 40,400
2019/04/17 1,392 1,407 1,383 1,393 13,900
2019/04/16 1,380 1,404 1,376 1,392 17,300
2019/04/15 1,365 1,393 1,365 1,380 15,900
2019/04/12 1,348 1,384 1,348 1,362 15,800
2019/04/11 1,380 1,394 1,342 1,342 27,500
2019/04/10 1,374 1,404 1,362 1,383 31,100
2019/04/09 1,384 1,396 1,364 1,389 17,800
2019/04/08 1,395 1,399 1,372 1,383 18,500
2019/04/05 1,393 1,395 1,377 1,379 6,000
2019/04/04 1,403 1,403 1,380 1,384 9,900
2019/04/03 1,399 1,401 1,380 1,396 14,800
2019/04/02 1,425 1,425 1,395 1,403 11,900
2019/04/01 1,409 1,428 1,401 1,419 15,500
2019/03/29 1,396 1,401 1,373 1,390 11,900
2019/03/28 1,409 1,409 1,370 1,386 20,600
2019/03/27 1,407 1,433 1,402 1,414 24,500
2019/03/26 1,415 1,445 1,415 1,445 46,800
2019/03/25 1,390 1,415 1,381 1,415 19,100
2019/03/22 1,427 1,428 1,401 1,423 12,700
2019/03/20 1,435 1,435 1,405 1,415 24,800
2019/03/19 1,443 1,445 1,422 1,434 25,800
2019/03/18 1,410 1,448 1,406 1,448 26,700
2019/03/15 1,410 1,420 1,384 1,406 18,600
2019/03/14 1,430 1,435 1,405 1,412 9,700
2019/03/13 1,447 1,453 1,409 1,416 19,200
2019/03/12 1,400 1,448 1,400 1,445 15,900
2019/03/11 1,394 1,410 1,383 1,392 9,800
2019/03/08 1,433 1,433 1,390 1,392 31,700
2019/03/07 1,456 1,458 1,434 1,455 22,100
2019/03/06 1,450 1,465 1,431 1,457 13,100
2019/03/05 1,468 1,468 1,445 1,450 10,300
2019/03/04 1,479 1,479 1,446 1,474 34,000
2019/03/01 1,422 1,455 1,418 1,453 18,300
2019/02/28 1,396 1,436 1,396 1,431 22,600
2019/02/27 1,385 1,395 1,380 1,389 10,300
2019/02/26 1,400 1,410 1,370 1,385 29,500
2019/02/25 1,389 1,403 1,389 1,400 18,000
2019/02/22 1,363 1,390 1,360 1,389 9,200
2019/02/21 1,390 1,390 1,357 1,373 24,600
2019/02/20 1,416 1,416 1,384 1,386 22,800
2019/02/19 1,388 1,417 1,381 1,405 11,700
2019/02/18 1,412 1,412 1,378 1,380 20,900
2019/02/15 1,416 1,416 1,352 1,391 37,900
2019/02/14 1,433 1,443 1,413 1,419 7,700
2019/02/13 1,395 1,446 1,395 1,434 41,000
2019/02/12 1,397 1,425 1,383 1,384 26,500
2019/02/08 1,451 1,459 1,383 1,397 36,300
2019/02/07 1,517 1,517 1,449 1,486 22,400
2019/02/06 1,486 1,522 1,482 1,519 27,400
2019/02/05 1,489 1,494 1,471 1,481 15,200
2019/02/04 1,448 1,496 1,447 1,475 24,000
2019/02/01 1,429 1,439 1,385 1,433 45,200
2019/01/31 1,323 1,430 1,323 1,430 45,700
2019/01/30 1,369 1,369 1,307 1,314 21,900
2019/01/29 1,355 1,377 1,333 1,364 14,400
2019/01/28 1,370 1,371 1,350 1,365 13,100
2019/01/25 1,379 1,386 1,355 1,368 10,400
2019/01/24 1,350 1,374 1,327 1,374 9,200
2019/01/23 1,345 1,351 1,323 1,336 8,700
2019/01/22 1,362 1,362 1,342 1,357 6,400
2019/01/21 1,393 1,393 1,356 1,362 19,100
2019/01/18 1,350 1,406 1,341 1,377 35,800
2019/01/17 1,314 1,341 1,310 1,340 14,600
2019/01/16 1,299 1,324 1,290 1,314 8,500
2019/01/15 1,280 1,314 1,270 1,306 9,700
2019/01/11 1,305 1,311 1,269 1,282 15,000
2019/01/10 1,315 1,320 1,263 1,289 13,700
2019/01/09 1,306 1,325 1,282 1,315 20,400
2019/01/08 1,304 1,314 1,292 1,306 12,400
2019/01/07 1,282 1,306 1,279 1,304 20,600
2019/01/04 1,232 1,243 1,193 1,242 21,200

このページの先頭へ