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
2020/12/30 1,274 1,274 1,250 1,263 20,200
2020/12/29 1,269 1,275 1,247 1,271 31,800
2020/12/28 1,280 1,280 1,241 1,258 46,300
2020/12/25 1,264 1,270 1,246 1,267 17,700
2020/12/24 1,235 1,257 1,230 1,257 21,100
2020/12/23 1,236 1,241 1,225 1,231 15,800
2020/12/22 1,260 1,260 1,225 1,229 30,500
2020/12/21 1,264 1,276 1,260 1,260 27,600
2020/12/18 1,265 1,267 1,254 1,267 13,000
2020/12/17 1,273 1,277 1,255 1,260 19,500
2020/12/16 1,275 1,275 1,260 1,265 10,900
2020/12/15 1,267 1,275 1,264 1,275 14,600
2020/12/14 1,253 1,272 1,253 1,262 30,600
2020/12/11 1,235 1,249 1,231 1,249 30,800
2020/12/10 1,221 1,230 1,217 1,223 12,900
2020/12/09 1,247 1,247 1,221 1,233 16,700
2020/12/08 1,212 1,242 1,211 1,242 19,100
2020/12/07 1,239 1,239 1,200 1,208 28,800
2020/12/04 1,250 1,250 1,225 1,227 21,500
2020/12/03 1,247 1,255 1,234 1,253 13,000
2020/12/02 1,237 1,250 1,230 1,237 19,000
2020/12/01 1,230 1,248 1,214 1,230 33,500
2020/11/30 1,268 1,268 1,221 1,224 35,600
2020/11/27 1,252 1,254 1,233 1,240 28,000
2020/11/26 1,228 1,248 1,220 1,236 31,400
2020/11/25 1,236 1,236 1,212 1,222 22,800
2020/11/24 1,243 1,244 1,206 1,216 22,400
2020/11/20 1,228 1,235 1,214 1,219 14,000
2020/11/19 1,252 1,254 1,231 1,232 12,900
2020/11/18 1,225 1,254 1,220 1,250 18,600
2020/11/17 1,263 1,263 1,227 1,228 30,600
2020/11/16 1,257 1,277 1,245 1,257 33,200
2020/11/13 1,288 1,288 1,255 1,256 31,000
2020/11/12 1,309 1,320 1,291 1,296 26,700
2020/11/11 1,332 1,332 1,300 1,309 33,700
2020/11/10 1,331 1,343 1,308 1,316 48,600
2020/11/09 1,400 1,419 1,315 1,361 49,800
2020/11/06 1,405 1,405 1,357 1,373 25,500
2020/11/05 1,371 1,423 1,333 1,421 36,100
2020/11/04 1,330 1,369 1,329 1,357 17,900
2020/11/02 1,340 1,350 1,321 1,326 23,900
2020/10/30 1,392 1,392 1,335 1,340 21,300
2020/10/29 1,380 1,405 1,370 1,392 15,800
2020/10/28 1,402 1,404 1,377 1,402 8,500
2020/10/27 1,358 1,404 1,353 1,404 11,500
2020/10/26 1,386 1,390 1,352 1,360 15,700
2020/10/23 1,405 1,405 1,362 1,390 14,400
2020/10/22 1,420 1,420 1,376 1,405 11,000
2020/10/21 1,418 1,418 1,405 1,417 6,000
2020/10/20 1,431 1,431 1,396 1,396 11,400
2020/10/19 1,390 1,424 1,380 1,424 11,700
2020/10/16 1,408 1,420 1,373 1,385 13,900
2020/10/15 1,441 1,441 1,391 1,412 14,500
2020/10/14 1,423 1,438 1,423 1,430 8,400
2020/10/13 1,443 1,443 1,426 1,431 4,000
2020/10/12 1,425 1,448 1,411 1,443 11,100
2020/10/09 1,429 1,441 1,416 1,431 10,900
2020/10/08 1,452 1,452 1,419 1,420 20,400
2020/10/07 1,433 1,449 1,422 1,438 13,100
2020/10/06 1,454 1,471 1,436 1,452 11,100
2020/10/05 1,447 1,476 1,447 1,460 13,900
2020/10/02 1,495 1,501 1,427 1,447 23,000
2020/09/30 1,553 1,553 1,482 1,485 28,300
2020/09/29 1,551 1,587 1,525 1,545 39,100
2020/09/28 1,525 1,546 1,495 1,546 31,100
2020/09/25 1,488 1,514 1,482 1,514 18,900
2020/09/24 1,509 1,517 1,458 1,478 18,500
2020/09/23 1,466 1,500 1,466 1,500 14,000
2020/09/18 1,441 1,473 1,430 1,466 17,800
2020/09/17 1,446 1,459 1,420 1,430 15,400
2020/09/16 1,436 1,448 1,427 1,441 14,100
2020/09/15 1,420 1,424 1,405 1,424 8,700
2020/09/14 1,415 1,435 1,413 1,425 14,200
2020/09/11 1,399 1,418 1,378 1,408 17,100
2020/09/10 1,396 1,396 1,368 1,384 13,100
2020/09/09 1,373 1,398 1,364 1,378 19,400
2020/09/08 1,369 1,400 1,352 1,394 23,000
2020/09/07 1,361 1,373 1,354 1,372 11,400
2020/09/04 1,365 1,378 1,348 1,374 23,300
2020/09/03 1,399 1,406 1,381 1,387 12,600
2020/09/02 1,404 1,404 1,373 1,393 8,500
2020/09/01 1,391 1,395 1,373 1,395 4,800
2020/08/31 1,396 1,408 1,382 1,391 11,800
2020/08/28 1,425 1,425 1,352 1,378 24,000
2020/08/27 1,406 1,418 1,399 1,408 6,900
2020/08/26 1,403 1,405 1,390 1,404 12,000
2020/08/25 1,445 1,445 1,401 1,409 11,700
2020/08/24 1,406 1,415 1,390 1,415 6,900
2020/08/21 1,422 1,422 1,388 1,402 8,000
2020/08/20 1,420 1,427 1,388 1,424 16,400
2020/08/19 1,420 1,443 1,407 1,417 11,100
2020/08/18 1,459 1,459 1,409 1,420 15,100
2020/08/17 1,451 1,451 1,416 1,436 8,600
2020/08/14 1,411 1,455 1,411 1,432 23,700
2020/08/13 1,410 1,424 1,390 1,404 15,900
2020/08/12 1,397 1,412 1,378 1,405 22,200
2020/08/11 1,357 1,388 1,356 1,381 20,400
2020/08/07 1,453 1,500 1,338 1,347 49,500
2020/08/06 1,500 1,503 1,449 1,470 16,700
2020/08/05 1,494 1,506 1,480 1,500 12,200
2020/08/04 1,508 1,508 1,475 1,496 9,000
2020/08/03 1,484 1,510 1,465 1,490 15,200
2020/07/31 1,510 1,510 1,442 1,465 26,800
2020/07/30 1,531 1,538 1,497 1,534 28,300
2020/07/29 1,579 1,607 1,527 1,531 78,600
2020/07/28 1,595 1,619 1,565 1,579 65,800
2020/07/27 1,492 1,579 1,488 1,562 51,300
2020/07/22 1,471 1,516 1,471 1,506 27,000
2020/07/21 1,470 1,481 1,450 1,481 20,700
2020/07/20 1,409 1,449 1,395 1,449 12,300
2020/07/17 1,384 1,415 1,384 1,391 6,700
2020/07/16 1,413 1,413 1,376 1,383 6,200
2020/07/15 1,419 1,419 1,384 1,407 7,800
2020/07/14 1,388 1,401 1,358 1,394 9,600
2020/07/13 1,350 1,386 1,342 1,386 16,200
2020/07/10 1,368 1,369 1,323 1,325 19,500
2020/07/09 1,376 1,376 1,340 1,350 21,800
2020/07/08 1,399 1,416 1,371 1,371 7,500
2020/07/07 1,414 1,414 1,362 1,399 10,700
2020/07/06 1,383 1,405 1,383 1,399 14,100
2020/07/03 1,350 1,371 1,346 1,363 10,700
2020/07/02 1,395 1,410 1,332 1,350 39,700
2020/07/01 1,431 1,439 1,374 1,388 18,700
2020/06/30 1,455 1,457 1,409 1,410 11,700
2020/06/29 1,470 1,470 1,408 1,430 24,100
2020/06/26 1,459 1,480 1,447 1,475 28,000
2020/06/25 1,461 1,481 1,449 1,469 14,800
2020/06/24 1,502 1,502 1,468 1,468 11,800
2020/06/23 1,500 1,500 1,466 1,481 14,100
2020/06/22 1,498 1,498 1,468 1,485 12,400
2020/06/19 1,465 1,495 1,448 1,495 19,100
2020/06/18 1,466 1,467 1,446 1,464 11,600
2020/06/17 1,422 1,465 1,422 1,463 18,400
2020/06/16 1,417 1,437 1,399 1,419 27,200
2020/06/15 1,410 1,422 1,363 1,367 26,000
2020/06/12 1,392 1,430 1,368 1,415 43,900
2020/06/11 1,494 1,504 1,461 1,482 33,100
2020/06/10 1,466 1,509 1,460 1,499 21,600
2020/06/09 1,493 1,493 1,461 1,480 21,800
2020/06/08 1,480 1,497 1,478 1,497 20,100
2020/06/05 1,504 1,505 1,461 1,469 26,000
2020/06/04 1,490 1,514 1,472 1,504 24,600
2020/06/03 1,529 1,529 1,472 1,484 31,800
2020/06/02 1,510 1,530 1,490 1,522 17,500
2020/06/01 1,522 1,532 1,502 1,520 15,200
2020/05/29 1,511 1,539 1,511 1,522 20,700
2020/05/28 1,555 1,555 1,506 1,530 30,100
2020/05/27 1,563 1,563 1,521 1,555 28,200
2020/05/26 1,550 1,580 1,535 1,551 57,200
2020/05/25 1,495 1,535 1,490 1,535 37,100
2020/05/22 1,450 1,490 1,450 1,478 18,200
2020/05/21 1,500 1,500 1,445 1,449 28,100
2020/05/20 1,481 1,502 1,479 1,487 10,500
2020/05/19 1,468 1,489 1,441 1,481 38,200
2020/05/18 1,434 1,464 1,377 1,438 54,700
2020/05/15 1,532 1,533 1,369 1,484 52,200
2020/05/14 1,537 1,555 1,520 1,527 39,100
2020/05/13 1,515 1,547 1,501 1,537 13,600
2020/05/12 1,526 1,538 1,499 1,527 10,900
2020/05/11 1,500 1,520 1,485 1,520 12,400
2020/05/08 1,490 1,505 1,474 1,494 23,700
2020/05/07 1,432 1,494 1,421 1,474 25,100
2020/05/01 1,430 1,444 1,389 1,431 25,000
2020/04/30 1,465 1,496 1,438 1,448 25,500
2020/04/28 1,442 1,461 1,424 1,461 19,900
2020/04/27 1,436 1,468 1,426 1,427 20,400
2020/04/24 1,382 1,418 1,381 1,418 17,800
2020/04/23 1,362 1,382 1,355 1,382 9,400
2020/04/22 1,348 1,381 1,320 1,361 15,100
2020/04/21 1,374 1,399 1,349 1,355 18,400
2020/04/20 1,358 1,396 1,355 1,396 13,600
2020/04/17 1,375 1,390 1,346 1,368 23,900
2020/04/16 1,347 1,386 1,342 1,382 16,200
2020/04/15 1,377 1,377 1,338 1,348 15,200
2020/04/14 1,366 1,372 1,333 1,367 13,400
2020/04/13 1,379 1,386 1,332 1,341 16,500
2020/04/10 1,364 1,376 1,310 1,374 16,600
2020/04/09 1,398 1,398 1,316 1,350 22,200
2020/04/08 1,339 1,399 1,314 1,382 33,100
2020/04/07 1,270 1,345 1,270 1,339 30,300
2020/04/06 1,179 1,257 1,140 1,250 32,600
2020/04/03 1,236 1,252 1,160 1,167 19,600
2020/04/02 1,230 1,262 1,203 1,214 31,600
2020/04/01 1,385 1,387 1,279 1,289 21,400
2020/03/31 1,393 1,418 1,369 1,399 31,800
2020/03/30 1,356 1,387 1,333 1,387 34,700
2020/03/27 1,375 1,427 1,345 1,391 43,100
2020/03/26 1,358 1,358 1,296 1,315 36,300
2020/03/25 1,370 1,380 1,312 1,365 47,600
2020/03/24 1,194 1,280 1,177 1,280 55,400
2020/03/23 1,122 1,139 1,079 1,138 72,200
2020/03/19 1,257 1,290 1,134 1,141 45,400
2020/03/18 1,315 1,331 1,240 1,241 42,200
2020/03/17 1,189 1,323 1,180 1,312 56,600
2020/03/16 1,225 1,274 1,195 1,200 36,500
2020/03/13 1,177 1,219 1,126 1,194 70,600
2020/03/12 1,290 1,335 1,271 1,279 66,500
2020/03/11 1,370 1,378 1,308 1,310 42,800
2020/03/10 1,249 1,354 1,239 1,351 85,500
2020/03/09 1,374 1,398 1,317 1,337 46,900
2020/03/06 1,469 1,480 1,429 1,433 41,900
2020/03/05 1,538 1,540 1,495 1,499 24,300
2020/03/04 1,471 1,528 1,470 1,502 22,100
2020/03/03 1,604 1,604 1,501 1,507 50,000
2020/03/02 1,451 1,585 1,448 1,533 65,100
2020/02/28 1,473 1,521 1,452 1,460 63,700
2020/02/27 1,632 1,632 1,544 1,553 47,700
2020/02/26 1,633 1,633 1,575 1,625 60,300
2020/02/25 1,558 1,630 1,550 1,614 77,200
2020/02/21 1,630 1,651 1,625 1,630 15,600
2020/02/20 1,678 1,693 1,629 1,629 24,500
2020/02/19 1,625 1,679 1,625 1,666 19,800
2020/02/18 1,626 1,679 1,625 1,646 31,400
2020/02/17 1,678 1,678 1,627 1,650 23,300
2020/02/14 1,694 1,699 1,658 1,679 89,400
2020/02/13 1,605 1,720 1,568 1,681 174,300
2020/02/12 1,580 1,596 1,574 1,581 21,000
2020/02/10 1,577 1,597 1,562 1,562 17,700
2020/02/07 1,550 1,598 1,532 1,583 31,100
2020/02/06 1,570 1,570 1,542 1,543 25,500
2020/02/05 1,545 1,570 1,535 1,545 22,800
2020/02/04 1,489 1,535 1,480 1,530 24,900
2020/02/03 1,455 1,495 1,443 1,482 27,700
2020/01/31 1,526 1,540 1,509 1,516 25,000
2020/01/30 1,562 1,562 1,459 1,496 50,600
2020/01/29 1,564 1,578 1,557 1,565 20,800
2020/01/28 1,538 1,585 1,533 1,564 27,400
2020/01/27 1,579 1,592 1,550 1,557 65,000
2020/01/24 1,625 1,630 1,601 1,609 22,400
2020/01/23 1,640 1,643 1,623 1,624 16,400
2020/01/22 1,650 1,661 1,637 1,640 11,000
2020/01/21 1,655 1,664 1,636 1,656 20,200
2020/01/20 1,621 1,652 1,621 1,646 12,100
2020/01/17 1,640 1,644 1,614 1,615 21,100
2020/01/16 1,650 1,666 1,644 1,647 16,500
2020/01/15 1,647 1,669 1,632 1,650 15,600
2020/01/14 1,650 1,664 1,634 1,643 19,000
2020/01/10 1,682 1,682 1,632 1,649 31,400
2020/01/09 1,626 1,687 1,605 1,685 77,100
2020/01/08 1,615 1,615 1,545 1,593 67,400
2020/01/07 1,619 1,629 1,594 1,623 64,400
2020/01/06 1,503 1,590 1,487 1,589 73,200

このページの先頭へ