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
2021/12/30 894 894 886 892 5,200
2021/12/29 888 896 881 896 25,000
2021/12/28 877 891 865 891 43,900
2021/12/27 864 864 851 859 47,000
2021/12/24 867 867 855 859 16,300
2021/12/23 855 861 853 861 14,900
2021/12/22 858 858 849 853 12,000
2021/12/21 852 856 841 853 22,600
2021/12/20 855 861 846 846 18,400
2021/12/17 871 871 854 864 14,800
2021/12/16 869 869 855 865 13,500
2021/12/15 854 867 854 861 10,300
2021/12/14 855 861 848 861 15,600
2021/12/13 865 865 845 856 29,800
2021/12/10 862 862 848 852 23,400
2021/12/09 864 867 856 867 13,500
2021/12/08 867 867 860 867 12,300
2021/12/07 834 866 832 866 30,500
2021/12/06 839 841 830 834 18,400
2021/12/03 821 843 821 839 56,300
2021/12/02 822 833 821 822 30,800
2021/12/01 831 835 821 823 36,000
2021/11/30 840 852 833 833 48,400
2021/11/29 842 857 833 844 41,300
2021/11/26 872 872 857 864 28,500
2021/11/25 880 882 875 878 22,400
2021/11/24 884 889 878 880 10,600
2021/11/22 883 890 880 884 12,700
2021/11/19 884 885 878 882 20,000
2021/11/18 901 901 881 886 24,700
2021/11/17 914 915 900 900 11,900
2021/11/16 908 913 903 913 13,900
2021/11/15 918 918 902 906 11,200
2021/11/12 902 912 901 910 16,900
2021/11/11 911 911 900 901 13,000
2021/11/10 916 916 903 906 15,300
2021/11/09 923 923 913 914 11,300
2021/11/08 941 941 917 919 20,900
2021/11/05 959 959 930 931 17,000
2021/11/04 938 965 929 964 48,100
2021/11/02 935 941 926 928 12,500
2021/11/01 939 944 925 939 19,000
2021/10/29 958 958 926 939 35,100
2021/10/28 933 959 933 959 157,800
2021/10/27 925 940 925 940 21,700
2021/10/26 924 934 924 933 25,600
2021/10/25 924 932 920 920 16,200
2021/10/22 923 932 921 927 17,600
2021/10/21 933 933 923 923 13,400
2021/10/20 944 950 934 936 16,900
2021/10/19 948 950 935 941 14,800
2021/10/18 945 947 932 947 14,700
2021/10/15 926 940 925 937 13,700
2021/10/14 931 934 923 925 13,400
2021/10/13 923 936 921 931 16,800
2021/10/12 950 951 926 926 14,300
2021/10/11 945 952 938 949 19,400
2021/10/08 925 946 921 943 46,900
2021/10/07 903 922 903 920 21,300
2021/10/06 912 919 900 903 16,200
2021/10/05 918 918 898 900 66,700
2021/10/04 928 932 919 920 19,900
2021/10/01 920 928 920 928 21,900
2021/09/30 941 941 919 926 46,700
2021/09/29 936 948 930 943 24,100
2021/09/28 970 970 953 966 21,800
2021/09/27 963 969 961 966 32,300
2021/09/24 970 975 963 975 39,000
2021/09/22 961 961 949 955 18,000
2021/09/21 956 963 945 961 35,200
2021/09/17 963 969 959 969 21,900
2021/09/16 975 975 953 967 21,100
2021/09/15 963 976 953 975 28,700
2021/09/14 985 985 964 971 53,500
2021/09/13 964 983 964 980 33,700
2021/09/10 948 974 944 974 38,500
2021/09/09 967 968 954 958 20,900
2021/09/08 961 967 954 967 24,100
2021/09/07 955 958 943 958 33,600
2021/09/06 959 959 943 951 14,800
2021/09/03 940 948 939 945 18,000
2021/09/02 936 944 936 938 11,100
2021/09/01 929 936 928 936 12,700
2021/08/31 929 934 925 925 7,700
2021/08/30 930 936 922 929 20,100
2021/08/27 925 930 915 930 17,700
2021/08/26 929 929 920 926 14,900
2021/08/25 929 929 921 926 7,800
2021/08/24 929 930 921 929 11,100
2021/08/23 921 927 915 925 12,200
2021/08/20 920 930 911 917 17,300
2021/08/19 919 931 918 920 4,500
2021/08/18 905 930 905 927 7,200
2021/08/17 916 919 906 907 18,600
2021/08/16 924 930 913 913 19,000
2021/08/13 950 950 924 931 12,100
2021/08/12 942 951 932 949 21,800
2021/08/11 929 938 921 938 9,800
2021/08/10 920 923 915 923 15,100
2021/08/06 923 928 918 919 10,800
2021/08/05 931 931 925 925 11,300
2021/08/04 951 951 930 933 12,400
2021/08/03 949 955 941 947 22,000
2021/08/02 935 950 930 941 36,400
2021/07/30 948 952 929 932 18,700
2021/07/29 948 950 940 950 13,100
2021/07/28 962 963 941 948 14,700
2021/07/27 962 965 955 965 22,200
2021/07/26 969 969 954 960 35,400
2021/07/21 945 955 945 955 19,100
2021/07/20 931 946 930 933 17,700
2021/07/19 956 958 940 940 15,500
2021/07/16 946 960 946 959 15,100
2021/07/15 958 958 950 951 14,700
2021/07/14 933 968 931 959 39,600
2021/07/13 933 934 926 933 12,900
2021/07/12 930 938 925 927 19,800
2021/07/09 905 928 905 928 27,900
2021/07/08 927 927 912 912 36,900
2021/07/07 925 936 922 925 26,800
2021/07/06 920 936 907 935 61,200
2021/07/05 898 898 891 892 8,700
2021/07/02 898 903 896 899 11,700
2021/07/01 901 901 894 894 14,600
2021/06/30 896 915 896 901 19,400
2021/06/29 917 922 894 896 55,100
2021/06/29 1 -> 1.50 分割
2021/06/28 1,373 1,384 1,370 1,383 36,400
2021/06/25 1,354 1,368 1,354 1,368 16,800
2021/06/24 1,345 1,359 1,345 1,354 8,400
2021/06/23 1,346 1,359 1,346 1,350 10,800
2021/06/22 1,361 1,361 1,342 1,354 13,800
2021/06/21 1,353 1,353 1,331 1,331 22,600
2021/06/18 1,357 1,357 1,347 1,349 10,200
2021/06/17 1,359 1,359 1,341 1,348 11,700
2021/06/16 1,352 1,359 1,346 1,351 10,600
2021/06/15 1,349 1,352 1,341 1,350 13,800
2021/06/14 1,353 1,358 1,344 1,349 18,900
2021/06/11 1,368 1,368 1,351 1,351 21,500
2021/06/10 1,354 1,362 1,351 1,358 11,800
2021/06/09 1,361 1,361 1,350 1,350 11,900
2021/06/08 1,348 1,359 1,347 1,355 10,100
2021/06/07 1,346 1,357 1,345 1,347 14,900
2021/06/04 1,329 1,342 1,327 1,340 13,600
2021/06/03 1,328 1,340 1,326 1,329 10,000
2021/06/02 1,338 1,343 1,323 1,326 33,400
2021/06/01 1,336 1,343 1,331 1,339 8,300
2021/05/31 1,356 1,356 1,332 1,336 20,000
2021/05/28 1,334 1,345 1,329 1,345 15,300
2021/05/27 1,343 1,343 1,328 1,328 10,800
2021/05/26 1,357 1,357 1,337 1,343 15,400
2021/05/25 1,363 1,363 1,347 1,353 6,800
2021/05/24 1,355 1,357 1,347 1,353 10,800
2021/05/21 1,353 1,362 1,347 1,347 14,200
2021/05/20 1,354 1,365 1,349 1,353 16,300
2021/05/19 1,330 1,354 1,330 1,349 23,100
2021/05/18 1,320 1,342 1,317 1,341 17,000
2021/05/17 1,329 1,334 1,313 1,318 24,800
2021/05/14 1,334 1,352 1,330 1,338 22,300
2021/05/13 1,322 1,353 1,315 1,320 36,800
2021/05/12 1,350 1,350 1,323 1,328 22,400
2021/05/11 1,366 1,384 1,348 1,348 25,200
2021/05/10 1,359 1,375 1,345 1,365 27,600
2021/05/07 1,353 1,397 1,353 1,359 44,400
2021/05/06 1,336 1,364 1,335 1,352 23,100
2021/04/30 1,339 1,352 1,339 1,339 8,900
2021/04/28 1,353 1,358 1,339 1,339 23,000
2021/04/27 1,362 1,366 1,353 1,353 14,900
2021/04/26 1,387 1,387 1,359 1,359 17,700
2021/04/23 1,357 1,366 1,342 1,357 14,200
2021/04/22 1,356 1,365 1,350 1,357 6,000
2021/04/21 1,373 1,378 1,345 1,345 36,700
2021/04/20 1,384 1,389 1,372 1,380 24,400
2021/04/19 1,380 1,390 1,376 1,384 9,200
2021/04/16 1,381 1,391 1,371 1,377 12,900
2021/04/15 1,383 1,391 1,380 1,382 14,800
2021/04/14 1,376 1,378 1,371 1,374 7,600
2021/04/13 1,375 1,383 1,375 1,376 6,700
2021/04/12 1,380 1,380 1,368 1,374 9,000
2021/04/09 1,359 1,380 1,359 1,371 22,300
2021/04/08 1,387 1,388 1,362 1,364 27,100
2021/04/07 1,369 1,393 1,369 1,391 15,700
2021/04/06 1,394 1,396 1,361 1,369 28,100
2021/04/05 1,389 1,393 1,363 1,388 28,100
2021/04/02 1,419 1,420 1,371 1,391 53,400
2021/04/01 1,327 1,412 1,323 1,394 213,600
2021/03/31 1,280 1,298 1,275 1,275 16,500
2021/03/30 1,291 1,298 1,275 1,283 29,500
2021/03/29 1,335 1,335 1,296 1,314 32,900
2021/03/26 1,323 1,328 1,309 1,328 29,500
2021/03/25 1,308 1,318 1,293 1,315 19,700
2021/03/24 1,301 1,310 1,283 1,300 33,000
2021/03/23 1,333 1,339 1,309 1,309 19,500
2021/03/22 1,321 1,340 1,320 1,338 18,400
2021/03/19 1,341 1,341 1,318 1,330 31,600
2021/03/18 1,354 1,354 1,330 1,350 30,200
2021/03/17 1,365 1,369 1,343 1,354 19,200
2021/03/16 1,343 1,365 1,343 1,365 25,500
2021/03/15 1,330 1,338 1,320 1,338 33,600
2021/03/12 1,327 1,332 1,304 1,313 21,800
2021/03/11 1,299 1,324 1,284 1,321 32,800
2021/03/10 1,297 1,304 1,276 1,298 33,300
2021/03/09 1,270 1,293 1,262 1,287 33,500
2021/03/08 1,259 1,266 1,246 1,266 37,800
2021/03/05 1,238 1,247 1,225 1,246 30,000
2021/03/04 1,224 1,244 1,223 1,244 39,000
2021/03/03 1,225 1,236 1,217 1,236 19,400
2021/03/02 1,234 1,234 1,213 1,227 26,300
2021/03/01 1,226 1,232 1,212 1,227 19,800
2021/02/26 1,223 1,240 1,217 1,217 43,900
2021/02/25 1,234 1,242 1,223 1,242 28,900
2021/02/24 1,226 1,234 1,215 1,229 39,100
2021/02/22 1,223 1,230 1,211 1,218 35,800
2021/02/19 1,222 1,229 1,219 1,223 29,800
2021/02/18 1,232 1,240 1,222 1,225 44,400
2021/02/17 1,228 1,232 1,221 1,225 27,000
2021/02/16 1,242 1,244 1,220 1,228 52,000
2021/02/15 1,235 1,241 1,227 1,238 22,600
2021/02/12 1,236 1,243 1,228 1,234 18,000
2021/02/10 1,224 1,237 1,223 1,226 30,800
2021/02/09 1,279 1,279 1,221 1,230 61,900
2021/02/08 1,272 1,280 1,263 1,273 31,300
2021/02/05 1,252 1,266 1,248 1,265 18,600
2021/02/04 1,240 1,258 1,236 1,256 26,100
2021/02/03 1,235 1,243 1,229 1,237 26,600
2021/02/02 1,245 1,245 1,226 1,230 26,700
2021/02/01 1,242 1,245 1,222 1,234 14,800
2021/01/29 1,243 1,248 1,227 1,234 35,600
2021/01/28 1,232 1,247 1,226 1,247 39,300
2021/01/27 1,246 1,251 1,239 1,249 20,100
2021/01/26 1,240 1,244 1,226 1,244 23,600
2021/01/25 1,215 1,238 1,215 1,238 31,100
2021/01/22 1,210 1,220 1,209 1,209 21,400
2021/01/21 1,216 1,229 1,201 1,210 47,800
2021/01/20 1,235 1,235 1,213 1,217 26,400
2021/01/19 1,231 1,236 1,222 1,223 21,100
2021/01/18 1,241 1,245 1,227 1,227 23,200
2021/01/15 1,235 1,248 1,234 1,238 21,800
2021/01/14 1,236 1,245 1,228 1,243 30,300
2021/01/13 1,240 1,247 1,232 1,243 22,600
2021/01/12 1,252 1,252 1,220 1,237 40,900
2021/01/08 1,239 1,252 1,234 1,248 29,600
2021/01/07 1,238 1,243 1,230 1,238 15,700
2021/01/06 1,231 1,239 1,224 1,232 19,700
2021/01/05 1,245 1,254 1,223 1,230 29,600
2021/01/04 1,268 1,268 1,232 1,245 17,700

このページの先頭へ