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
2022/12/30 915 947 915 939 27,200
2022/12/29 902 913 898 913 14,400
2022/12/28 907 907 898 903 12,000
2022/12/27 904 908 903 907 7,300
2022/12/26 917 917 901 907 40,300
2022/12/23 894 909 894 909 17,200
2022/12/22 888 899 886 899 57,100
2022/12/21 897 903 886 888 25,900
2022/12/20 904 916 891 896 31,200
2022/12/19 900 908 899 904 9,100
2022/12/16 910 912 900 900 12,900
2022/12/15 916 919 913 919 5,800
2022/12/14 905 918 905 918 8,100
2022/12/13 908 917 899 899 16,200
2022/12/12 896 904 891 904 31,300
2022/12/09 892 903 883 885 56,500
2022/12/08 896 899 890 896 16,400
2022/12/07 891 900 891 894 7,200
2022/12/06 902 902 889 891 26,000
2022/12/05 900 905 898 904 13,700
2022/12/02 911 915 899 899 15,400
2022/12/01 927 928 911 911 12,000
2022/11/30 921 929 918 918 15,000
2022/11/29 923 929 921 924 15,100
2022/11/28 950 950 927 928 36,500
2022/11/25 936 943 931 941 14,400
2022/11/24 941 950 933 940 33,200
2022/11/22 921 938 917 937 39,000
2022/11/21 918 920 908 918 19,300
2022/11/18 926 927 920 920 11,000
2022/11/17 917 927 911 927 7,100
2022/11/16 922 924 916 916 9,200
2022/11/15 915 927 909 923 10,300
2022/11/14 923 923 912 912 9,900
2022/11/11 927 927 913 926 13,600
2022/11/10 911 918 911 916 6,600
2022/11/09 921 925 919 923 8,200
2022/11/08 904 921 904 920 22,900
2022/11/07 908 908 901 904 7,300
2022/11/04 910 912 895 908 37,200
2022/11/02 900 914 895 896 84,800
2022/11/01 900 907 898 902 10,400
2022/10/31 921 926 900 907 60,700
2022/10/28 911 925 907 907 57,400
2022/10/27 932 932 919 923 13,600
2022/10/26 912 927 909 927 28,700
2022/10/25 910 911 897 904 22,500
2022/10/24 931 933 897 902 27,400
2022/10/21 927 929 917 922 12,400
2022/10/20 927 937 926 929 12,600
2022/10/19 921 936 916 934 20,100
2022/10/18 911 921 909 921 20,600
2022/10/17 890 908 885 907 20,100
2022/10/14 877 893 873 890 25,900
2022/10/13 872 873 864 869 12,800
2022/10/12 870 878 867 876 17,700
2022/10/11 890 890 873 875 17,800
2022/10/07 884 896 881 890 23,600
2022/10/06 888 895 885 892 27,800
2022/10/05 894 894 882 888 21,800
2022/10/04 865 884 865 884 24,400
2022/10/03 856 857 836 853 23,200
2022/09/30 873 877 865 865 15,800
2022/09/29 878 878 864 877 23,100
2022/09/28 870 883 856 883 30,600
2022/09/27 863 871 863 866 15,500
2022/09/26 884 884 862 863 36,600
2022/09/22 873 887 873 884 18,400
2022/09/21 876 883 871 877 14,100
2022/09/20 880 887 871 878 26,200
2022/09/16 880 884 879 879 12,400
2022/09/15 877 884 871 878 11,800
2022/09/14 875 887 875 877 13,000
2022/09/13 886 896 886 890 10,800
2022/09/12 890 894 886 886 8,900
2022/09/09 875 893 875 890 20,000
2022/09/08 875 885 875 885 15,300
2022/09/07 875 879 869 871 15,500
2022/09/06 872 885 872 875 11,800
2022/09/05 873 877 871 872 9,800
2022/09/02 887 888 874 875 9,700
2022/09/01 900 901 882 882 25,100
2022/08/31 900 916 900 906 22,400
2022/08/30 896 907 896 906 5,900
2022/08/29 893 896 888 892 14,800
2022/08/26 912 912 900 906 18,000
2022/08/25 886 901 886 901 12,900
2022/08/24 890 899 883 885 14,400
2022/08/23 893 893 883 883 7,900
2022/08/22 895 898 885 898 10,400
2022/08/19 903 908 900 900 10,900
2022/08/18 898 905 892 902 12,600
2022/08/17 889 900 887 900 19,300
2022/08/16 883 887 882 886 6,400
2022/08/15 895 895 883 883 13,400
2022/08/12 882 889 877 889 16,900
2022/08/10 867 878 865 874 12,400
2022/08/09 880 884 867 867 28,400
2022/08/08 895 896 883 883 16,500
2022/08/05 870 908 870 897 52,300
2022/08/04 876 880 865 867 17,000
2022/08/03 870 880 870 874 7,200
2022/08/02 883 888 871 871 36,400
2022/08/01 879 895 873 893 58,500
2022/07/29 876 876 849 849 23,500
2022/07/28 859 880 851 880 37,900
2022/07/27 851 856 849 849 13,100
2022/07/26 875 875 860 864 40,600
2022/07/25 851 867 850 867 19,300
2022/07/22 847 857 847 851 14,500
2022/07/21 843 849 837 845 13,700
2022/07/20 835 844 835 844 16,400
2022/07/19 837 837 826 833 10,000
2022/07/15 839 839 828 830 9,400
2022/07/14 832 840 832 838 4,800
2022/07/13 830 839 830 837 6,500
2022/07/12 847 847 828 831 11,000
2022/07/11 830 850 830 849 26,600
2022/07/08 835 843 822 822 26,400
2022/07/07 836 841 831 835 17,000
2022/07/06 829 838 821 827 17,800
2022/07/05 839 839 828 828 12,100
2022/07/04 828 835 826 834 15,000
2022/07/01 825 831 815 817 19,400
2022/06/30 845 845 826 826 21,600
2022/06/29 834 850 828 850 30,600
2022/06/28 835 837 828 837 13,900
2022/06/27 845 845 828 831 15,400
2022/06/24 834 840 834 837 9,100
2022/06/23 831 838 822 831 8,500
2022/06/22 833 833 824 830 7,000
2022/06/21 822 834 820 827 20,900
2022/06/20 822 822 806 814 55,000
2022/06/17 815 839 814 816 40,900
2022/06/16 823 829 820 821 18,200
2022/06/15 825 830 818 823 23,700
2022/06/14 839 839 830 832 17,200
2022/06/13 853 854 842 847 37,600
2022/06/10 856 857 845 854 33,900
2022/06/09 852 858 849 856 12,200
2022/06/08 848 857 847 855 15,300
2022/06/07 860 860 845 845 20,300
2022/06/06 850 857 850 854 10,700
2022/06/03 855 855 844 851 8,200
2022/06/02 860 860 842 849 19,200
2022/06/01 850 860 850 860 14,400
2022/05/31 860 860 846 852 26,400
2022/05/30 850 872 847 872 50,400
2022/05/27 846 846 834 846 15,100
2022/05/26 844 845 835 840 26,300
2022/05/25 842 845 827 838 19,100
2022/05/24 844 846 836 836 10,700
2022/05/23 848 848 836 847 16,800
2022/05/20 831 844 828 844 16,100
2022/05/19 825 834 823 827 23,500
2022/05/18 833 833 824 832 17,300
2022/05/17 828 833 826 830 11,900
2022/05/16 839 839 824 830 14,300
2022/05/13 821 835 821 834 16,900
2022/05/12 819 836 816 820 14,200
2022/05/11 830 832 820 824 5,800
2022/05/10 829 833 819 830 11,800
2022/05/09 846 846 827 831 17,700
2022/05/06 849 849 833 845 17,400
2022/05/02 840 864 836 838 45,700
2022/04/28 846 846 825 842 47,600
2022/04/27 815 842 812 842 26,000
2022/04/26 817 822 815 822 22,700
2022/04/25 814 822 814 817 11,600
2022/04/22 824 826 817 822 10,300
2022/04/21 823 839 823 831 37,200
2022/04/20 826 827 817 821 10,700
2022/04/19 821 825 817 821 9,200
2022/04/18 820 826 814 821 14,000
2022/04/15 831 831 817 818 9,200
2022/04/14 826 829 818 829 13,100
2022/04/13 820 823 811 820 31,900
2022/04/12 826 826 813 815 19,500
2022/04/11 822 830 820 825 15,100
2022/04/08 832 836 821 829 15,100
2022/04/07 840 840 825 830 16,900
2022/04/06 833 846 832 841 10,900
2022/04/05 851 851 837 841 21,300
2022/04/04 851 851 840 842 12,100
2022/04/01 846 846 830 846 23,700
2022/03/31 844 853 844 846 20,200
2022/03/30 853 856 840 856 27,900
2022/03/29 869 875 861 871 61,900
2022/03/28 877 877 869 872 23,900
2022/03/25 887 887 872 879 26,000
2022/03/24 872 887 866 887 24,700
2022/03/23 876 881 870 872 42,900
2022/03/22 860 869 851 869 29,500
2022/03/18 858 858 849 858 19,700
2022/03/17 856 858 846 858 23,000
2022/03/16 856 856 839 849 16,900
2022/03/15 845 849 833 849 16,900
2022/03/14 839 844 828 837 15,500
2022/03/11 827 832 823 829 16,800
2022/03/10 825 842 820 842 28,800
2022/03/09 816 822 805 805 23,400
2022/03/08 832 840 810 814 28,800
2022/03/07 850 850 833 839 30,300
2022/03/04 852 861 851 854 16,800
2022/03/03 866 866 848 853 13,100
2022/03/02 855 861 850 853 13,000
2022/03/01 865 871 858 865 26,300
2022/02/28 875 875 854 863 35,400
2022/02/25 849 860 846 860 35,500
2022/02/24 841 847 837 847 24,100
2022/02/22 847 849 838 841 11,100
2022/02/21 849 853 842 849 11,300
2022/02/18 847 858 845 855 12,400
2022/02/17 852 852 846 850 8,100
2022/02/16 865 865 846 853 13,300
2022/02/15 858 861 845 850 25,400
2022/02/14 858 858 846 858 14,800
2022/02/10 862 862 853 858 14,800
2022/02/09 861 861 846 858 17,800
2022/02/08 854 861 847 851 22,200
2022/02/07 852 854 843 849 14,600
2022/02/04 836 852 836 849 12,500
2022/02/03 854 854 837 849 19,600
2022/02/02 837 852 834 852 31,100
2022/02/01 838 848 827 829 26,000
2022/01/31 825 836 824 836 26,400
2022/01/28 827 833 814 819 40,000
2022/01/27 840 840 812 812 46,500
2022/01/26 837 845 836 836 39,400
2022/01/25 855 856 839 843 25,200
2022/01/24 850 859 845 856 25,900
2022/01/21 841 855 837 855 17,600
2022/01/20 838 848 833 843 23,400
2022/01/19 848 855 836 840 36,200
2022/01/18 863 875 855 855 21,700
2022/01/17 871 880 863 863 11,300
2022/01/14 883 883 865 870 21,500
2022/01/13 874 887 861 883 29,000
2022/01/12 860 874 860 874 16,100
2022/01/11 867 867 856 860 9,700
2022/01/07 864 876 860 867 22,800
2022/01/06 880 880 863 864 21,000
2022/01/05 892 892 881 882 22,400
2022/01/04 892 897 888 897 13,500

このページの先頭へ