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
2023/12/29 1,691 1,703 1,658 1,685 25,100
2023/12/28 1,721 1,740 1,686 1,688 26,700
2023/12/27 1,760 1,764 1,682 1,723 59,700
2023/12/26 1,739 1,760 1,732 1,759 41,800
2023/12/25 1,749 1,777 1,731 1,739 37,400
2023/12/22 1,699 1,734 1,699 1,729 35,300
2023/12/21 1,667 1,699 1,665 1,685 39,100
2023/12/20 1,679 1,694 1,660 1,671 27,300
2023/12/19 1,632 1,669 1,627 1,668 23,200
2023/12/18 1,616 1,629 1,609 1,628 17,700
2023/12/15 1,607 1,629 1,595 1,615 20,500
2023/12/14 1,640 1,640 1,610 1,614 21,600
2023/12/13 1,626 1,641 1,622 1,630 18,100
2023/12/12 1,622 1,636 1,607 1,618 19,900
2023/12/11 1,630 1,630 1,570 1,612 28,200
2023/12/08 1,582 1,603 1,578 1,590 34,000
2023/12/07 1,589 1,599 1,575 1,588 18,600
2023/12/06 1,581 1,603 1,569 1,597 28,100
2023/12/05 1,600 1,600 1,540 1,550 26,700
2023/12/04 1,555 1,599 1,555 1,599 31,400
2023/12/01 1,548 1,554 1,527 1,546 29,500
2023/11/30 1,529 1,540 1,520 1,531 13,400
2023/11/29 1,520 1,534 1,514 1,529 12,500
2023/11/28 1,501 1,520 1,490 1,520 24,600
2023/11/27 1,519 1,519 1,486 1,486 19,100
2023/11/24 1,525 1,536 1,511 1,514 13,400
2023/11/22 1,499 1,518 1,490 1,514 13,500
2023/11/21 1,462 1,513 1,462 1,502 30,300
2023/11/20 1,489 1,493 1,451 1,456 31,800
2023/11/17 1,484 1,502 1,475 1,492 31,000
2023/11/16 1,520 1,524 1,504 1,511 15,500
2023/11/15 1,534 1,539 1,525 1,535 11,300
2023/11/14 1,549 1,549 1,515 1,530 13,600
2023/11/13 1,541 1,547 1,530 1,542 19,400
2023/11/10 1,509 1,532 1,496 1,530 18,700
2023/11/09 1,505 1,513 1,485 1,513 19,700
2023/11/08 1,538 1,540 1,482 1,490 50,000
2023/11/07 1,520 1,553 1,516 1,530 41,400
2023/11/06 1,513 1,520 1,484 1,520 38,800
2023/11/02 1,470 1,497 1,415 1,468 35,700
2023/11/01 1,435 1,469 1,412 1,455 59,100
2023/10/31 1,484 1,530 1,350 1,435 159,200
2023/10/30 1,483 1,483 1,453 1,469 37,200
2023/10/27 1,444 1,469 1,444 1,469 29,500
2023/10/26 1,438 1,455 1,438 1,446 30,900
2023/10/25 1,450 1,454 1,439 1,443 21,700
2023/10/24 1,428 1,441 1,396 1,437 21,400
2023/10/23 1,430 1,450 1,423 1,423 21,400
2023/10/20 1,430 1,450 1,426 1,445 11,400
2023/10/19 1,428 1,447 1,428 1,441 10,400
2023/10/18 1,426 1,436 1,417 1,436 11,500
2023/10/17 1,435 1,448 1,426 1,426 13,000
2023/10/16 1,434 1,438 1,413 1,416 18,700
2023/10/13 1,434 1,452 1,430 1,437 16,800
2023/10/12 1,439 1,444 1,425 1,444 17,700
2023/10/11 1,430 1,442 1,420 1,436 30,100
2023/10/10 1,411 1,438 1,411 1,428 24,900
2023/10/06 1,400 1,426 1,400 1,416 13,600
2023/10/05 1,373 1,407 1,371 1,407 21,800
2023/10/04 1,390 1,395 1,373 1,376 31,000
2023/10/03 1,408 1,430 1,401 1,414 23,600
2023/10/02 1,440 1,456 1,422 1,422 23,500
2023/09/29 1,475 1,475 1,425 1,440 31,100
2023/09/28 1,459 1,472 1,441 1,460 26,500
2023/09/27 1,464 1,488 1,443 1,485 36,500
2023/09/26 1,465 1,465 1,444 1,457 28,500
2023/09/25 1,423 1,464 1,417 1,464 37,300
2023/09/22 1,398 1,418 1,396 1,408 16,900
2023/09/21 1,396 1,411 1,396 1,411 15,200
2023/09/20 1,405 1,411 1,396 1,396 28,100
2023/09/19 1,421 1,421 1,403 1,415 19,200
2023/09/15 1,432 1,432 1,419 1,425 18,700
2023/09/14 1,422 1,432 1,411 1,421 20,600
2023/09/13 1,440 1,447 1,411 1,417 37,700
2023/09/12 1,433 1,438 1,427 1,435 13,400
2023/09/11 1,416 1,430 1,412 1,422 18,200
2023/09/08 1,422 1,435 1,406 1,406 27,700
2023/09/07 1,409 1,427 1,409 1,422 28,100
2023/09/06 1,424 1,431 1,414 1,423 13,000
2023/09/05 1,408 1,426 1,402 1,424 44,400
2023/09/04 1,420 1,424 1,410 1,422 22,500
2023/09/01 1,396 1,420 1,389 1,420 40,900
2023/08/31 1,389 1,394 1,382 1,386 27,600
2023/08/30 1,398 1,398 1,378 1,380 22,300
2023/08/29 1,386 1,396 1,377 1,391 24,800
2023/08/28 1,358 1,376 1,355 1,376 22,400
2023/08/25 1,351 1,362 1,337 1,343 23,600
2023/08/24 1,331 1,370 1,331 1,362 32,400
2023/08/23 1,314 1,340 1,311 1,338 34,400
2023/08/22 1,278 1,308 1,278 1,308 20,000
2023/08/21 1,307 1,311 1,270 1,273 43,300
2023/08/18 1,308 1,313 1,302 1,307 17,600
2023/08/17 1,317 1,319 1,303 1,311 13,400
2023/08/16 1,310 1,330 1,310 1,324 12,200
2023/08/15 1,310 1,327 1,308 1,321 19,800
2023/08/14 1,332 1,332 1,301 1,302 22,700
2023/08/10 1,320 1,334 1,318 1,332 14,600
2023/08/09 1,330 1,337 1,326 1,328 9,600
2023/08/08 1,347 1,349 1,322 1,336 16,400
2023/08/07 1,354 1,358 1,337 1,346 14,100
2023/08/04 1,351 1,360 1,347 1,355 26,100
2023/08/03 1,338 1,349 1,322 1,324 26,800
2023/08/02 1,345 1,364 1,341 1,347 25,400
2023/08/01 1,331 1,362 1,327 1,347 46,600
2023/07/31 1,299 1,381 1,285 1,347 109,000
2023/07/28 1,259 1,279 1,255 1,278 39,600
2023/07/27 1,263 1,275 1,261 1,271 11,600
2023/07/26 1,275 1,275 1,257 1,264 44,400
2023/07/25 1,257 1,284 1,256 1,284 19,900
2023/07/24 1,263 1,272 1,255 1,255 20,600
2023/07/21 1,253 1,267 1,250 1,257 16,800
2023/07/20 1,270 1,276 1,258 1,259 17,500
2023/07/19 1,258 1,270 1,253 1,270 18,800
2023/07/18 1,241 1,253 1,241 1,248 9,300
2023/07/14 1,280 1,280 1,247 1,248 17,300
2023/07/13 1,246 1,264 1,240 1,264 13,700
2023/07/12 1,267 1,268 1,252 1,252 18,400
2023/07/11 1,256 1,279 1,256 1,267 20,400
2023/07/10 1,251 1,270 1,250 1,260 37,200
2023/07/07 1,265 1,270 1,253 1,254 28,600
2023/07/06 1,285 1,303 1,281 1,286 22,900
2023/07/05 1,295 1,306 1,289 1,301 19,600
2023/07/04 1,300 1,323 1,291 1,303 29,800
2023/07/03 1,301 1,304 1,269 1,295 40,700
2023/06/30 1,281 1,291 1,275 1,285 36,600
2023/06/29 1,281 1,291 1,272 1,282 16,800
2023/06/28 1,268 1,281 1,258 1,281 15,400
2023/06/27 1,253 1,263 1,240 1,263 11,100
2023/06/26 1,262 1,267 1,240 1,253 26,900
2023/06/23 1,282 1,291 1,247 1,270 23,700
2023/06/22 1,308 1,316 1,277 1,279 24,000
2023/06/21 1,285 1,307 1,281 1,297 30,700
2023/06/20 1,293 1,293 1,263 1,285 30,700
2023/06/19 1,256 1,277 1,256 1,277 32,600
2023/06/16 1,219 1,234 1,203 1,233 34,300
2023/06/15 1,188 1,216 1,188 1,213 31,900
2023/06/14 1,174 1,188 1,165 1,186 33,500
2023/06/13 1,182 1,186 1,161 1,161 30,200
2023/06/12 1,173 1,181 1,173 1,179 23,000
2023/06/09 1,147 1,163 1,133 1,163 37,300
2023/06/08 1,149 1,154 1,125 1,131 16,300
2023/06/07 1,155 1,158 1,137 1,141 33,600
2023/06/06 1,140 1,155 1,137 1,149 17,800
2023/06/05 1,149 1,149 1,136 1,143 17,000
2023/06/02 1,112 1,145 1,112 1,134 18,600
2023/06/01 1,098 1,125 1,093 1,114 25,200
2023/05/31 1,117 1,121 1,100 1,100 33,300
2023/05/30 1,116 1,137 1,116 1,129 17,700
2023/05/29 1,129 1,129 1,116 1,118 11,300
2023/05/26 1,127 1,133 1,116 1,116 19,600
2023/05/25 1,118 1,132 1,118 1,127 14,200
2023/05/24 1,115 1,136 1,115 1,123 9,500
2023/05/23 1,160 1,163 1,120 1,126 31,000
2023/05/22 1,141 1,158 1,136 1,158 13,800
2023/05/19 1,123 1,149 1,123 1,141 24,900
2023/05/18 1,124 1,137 1,118 1,123 26,200
2023/05/17 1,120 1,125 1,111 1,123 13,400
2023/05/16 1,134 1,134 1,120 1,120 16,900
2023/05/15 1,149 1,149 1,125 1,134 15,000
2023/05/12 1,125 1,140 1,124 1,140 16,100
2023/05/11 1,126 1,140 1,120 1,132 10,500
2023/05/10 1,150 1,150 1,119 1,127 16,400
2023/05/09 1,129 1,150 1,129 1,150 24,000
2023/05/08 1,105 1,135 1,105 1,131 34,800
2023/05/02 1,130 1,130 1,102 1,110 53,300
2023/05/01 1,090 1,132 1,090 1,127 86,300
2023/04/28 1,008 1,098 1,001 1,098 143,700
2023/04/27 997 998 986 986 26,500
2023/04/26 1,000 1,007 992 998 20,000
2023/04/25 1,001 1,013 1,001 1,007 13,700
2023/04/24 1,008 1,011 1,001 1,001 11,600
2023/04/21 1,011 1,021 1,008 1,008 13,500
2023/04/20 1,006 1,019 1,006 1,018 8,600
2023/04/19 1,010 1,014 1,002 1,014 12,900
2023/04/18 1,014 1,014 1,011 1,014 10,500
2023/04/17 1,006 1,011 1,005 1,010 12,100
2023/04/14 1,014 1,014 1,005 1,006 10,200
2023/04/13 1,005 1,013 1,002 1,010 12,700
2023/04/12 1,002 1,007 994 1,005 12,600
2023/04/11 975 995 975 993 17,200
2023/04/10 976 982 968 974 14,800
2023/04/07 973 983 973 977 14,400
2023/04/06 977 979 970 973 16,000
2023/04/05 1,006 1,006 976 976 20,900
2023/04/04 1,012 1,018 1,008 1,017 29,300
2023/04/03 1,005 1,013 1,002 1,013 15,600
2023/03/31 1,002 1,004 996 1,000 13,900
2023/03/30 1,014 1,014 995 1,002 32,700
2023/03/29 1,017 1,026 1,013 1,024 44,600
2023/03/28 1,028 1,028 1,013 1,017 16,900
2023/03/27 1,025 1,030 1,018 1,022 24,400
2023/03/24 1,015 1,027 1,009 1,027 29,000
2023/03/23 1,014 1,016 1,002 1,014 16,100
2023/03/22 999 1,016 993 1,016 40,800
2023/03/20 1,003 1,008 982 982 24,100
2023/03/17 1,006 1,010 1,004 1,009 25,600
2023/03/16 988 996 970 994 26,300
2023/03/15 987 1,006 984 1,000 33,400
2023/03/14 960 994 937 975 86,000
2023/03/13 985 985 955 966 38,900
2023/03/10 998 1,003 988 988 42,600
2023/03/09 1,013 1,013 1,003 1,009 20,900
2023/03/08 1,001 1,012 1,001 1,010 23,800
2023/03/07 1,001 1,011 1,000 1,004 19,100
2023/03/06 1,005 1,005 997 1,004 12,600
2023/03/03 990 1,003 985 1,003 28,000
2023/03/02 1,011 1,011 978 982 51,400
2023/03/01 1,004 1,005 999 1,002 11,000
2023/02/28 1,014 1,015 1,003 1,005 10,100
2023/02/27 998 1,011 995 1,008 40,100
2023/02/24 998 1,000 994 999 16,000
2023/02/22 996 1,001 995 996 15,100
2023/02/21 1,003 1,016 1,000 1,001 20,000
2023/02/20 1,000 1,003 998 1,003 8,800
2023/02/17 1,000 1,006 997 997 12,800
2023/02/16 996 1,009 996 1,009 13,800
2023/02/15 1,016 1,016 997 997 22,600
2023/02/14 1,011 1,014 996 1,010 24,600
2023/02/13 1,015 1,016 994 1,014 23,600
2023/02/10 1,035 1,036 1,003 1,012 32,200
2023/02/09 1,021 1,038 1,017 1,038 26,800
2023/02/08 997 1,033 994 1,021 46,400
2023/02/07 1,005 1,007 996 997 14,800
2023/02/06 1,000 1,012 1,000 1,007 20,500
2023/02/03 980 998 980 995 23,300
2023/02/02 988 993 978 978 20,700
2023/02/01 977 994 975 988 26,100
2023/01/31 955 983 955 978 52,200
2023/01/30 964 967 952 952 29,800
2023/01/27 960 963 957 959 9,400
2023/01/26 963 964 951 958 21,200
2023/01/25 944 959 944 959 16,600
2023/01/24 941 947 940 946 12,800
2023/01/23 931 940 931 940 8,500
2023/01/20 919 933 919 928 8,800
2023/01/19 916 923 916 919 4,800
2023/01/18 911 921 911 921 10,300
2023/01/17 906 917 906 912 9,700
2023/01/16 901 911 901 906 5,600
2023/01/13 915 919 901 903 16,500
2023/01/12 914 917 908 915 8,600
2023/01/11 900 909 900 908 9,400
2023/01/10 915 916 903 903 11,500
2023/01/06 900 909 899 907 6,900
2023/01/05 911 911 900 900 8,300
2023/01/04 937 938 911 911 24,300

このページの先頭へ