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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,460 | 1,490 | 1,423 | 1,461 | 67,200 |
| 2024/04/26 | 1,444 | 1,444 | 1,417 | 1,441 | 29,500 |
| 2024/04/25 | 1,465 | 1,465 | 1,443 | 1,443 | 11,800 |
| 2024/04/24 | 1,446 | 1,470 | 1,446 | 1,462 | 16,200 |
| 2024/04/23 | 1,450 | 1,454 | 1,434 | 1,443 | 6,400 |
| 2024/04/22 | 1,438 | 1,455 | 1,438 | 1,445 | 11,700 |
| 2024/04/19 | 1,460 | 1,460 | 1,401 | 1,423 | 28,400 |
| 2024/04/18 | 1,445 | 1,464 | 1,445 | 1,460 | 7,100 |
| 2024/04/17 | 1,453 | 1,457 | 1,436 | 1,442 | 20,900 |
| 2024/04/16 | 1,472 | 1,480 | 1,439 | 1,448 | 33,400 |
| 2024/04/15 | 1,459 | 1,479 | 1,449 | 1,478 | 20,800 |
| 2024/04/12 | 1,495 | 1,495 | 1,461 | 1,461 | 15,800 |
| 2024/04/11 | 1,465 | 1,472 | 1,458 | 1,465 | 8,700 |
| 2024/04/10 | 1,479 | 1,484 | 1,471 | 1,471 | 12,800 |
| 2024/04/09 | 1,448 | 1,467 | 1,448 | 1,467 | 12,900 |
| 2024/04/08 | 1,439 | 1,443 | 1,425 | 1,443 | 19,200 |
| 2024/04/05 | 1,406 | 1,432 | 1,404 | 1,422 | 23,100 |
| 2024/04/04 | 1,455 | 1,468 | 1,435 | 1,436 | 31,800 |
| 2024/04/03 | 1,463 | 1,469 | 1,446 | 1,449 | 24,200 |
| 2024/04/02 | 1,525 | 1,534 | 1,479 | 1,479 | 34,800 |
| 2024/04/01 | 1,576 | 1,581 | 1,529 | 1,529 | 52,700 |
| 2024/03/29 | 1,522 | 1,549 | 1,509 | 1,549 | 26,200 |
| 2024/03/28 | 1,519 | 1,526 | 1,506 | 1,511 | 31,900 |
| 2024/03/27 | 1,537 | 1,560 | 1,532 | 1,551 | 31,100 |
| 2024/03/26 | 1,513 | 1,539 | 1,512 | 1,529 | 29,300 |
| 2024/03/25 | 1,528 | 1,530 | 1,513 | 1,514 | 32,100 |
| 2024/03/22 | 1,535 | 1,538 | 1,520 | 1,531 | 31,200 |
| 2024/03/21 | 1,549 | 1,564 | 1,536 | 1,536 | 38,700 |
| 2024/03/19 | 1,539 | 1,544 | 1,513 | 1,542 | 28,700 |
| 2024/03/18 | 1,501 | 1,530 | 1,495 | 1,530 | 36,400 |
| 2024/03/15 | 1,506 | 1,549 | 1,497 | 1,501 | 48,600 |
| 2024/03/14 | 1,500 | 1,599 | 1,487 | 1,546 | 128,700 |
| 2024/03/13 | 1,530 | 1,531 | 1,501 | 1,505 | 37,900 |
| 2024/03/12 | 1,512 | 1,540 | 1,502 | 1,535 | 34,500 |
| 2024/03/11 | 1,542 | 1,550 | 1,513 | 1,532 | 36,800 |
| 2024/03/08 | 1,576 | 1,605 | 1,573 | 1,581 | 39,200 |
| 2024/03/07 | 1,620 | 1,620 | 1,585 | 1,585 | 28,100 |
| 2024/03/06 | 1,605 | 1,627 | 1,582 | 1,620 | 41,400 |
| 2024/03/05 | 1,610 | 1,616 | 1,550 | 1,605 | 39,400 |
| 2024/03/04 | 1,615 | 1,620 | 1,523 | 1,610 | 84,100 |
| 2024/03/01 | 1,660 | 1,671 | 1,610 | 1,620 | 47,000 |
| 2024/02/29 | 1,690 | 1,690 | 1,648 | 1,669 | 26,900 |
| 2024/02/28 | 1,690 | 1,737 | 1,678 | 1,711 | 42,700 |
| 2024/02/27 | 1,700 | 1,719 | 1,681 | 1,690 | 20,300 |
| 2024/02/26 | 1,671 | 1,713 | 1,670 | 1,690 | 43,300 |
| 2024/02/22 | 1,662 | 1,675 | 1,646 | 1,675 | 32,000 |
| 2024/02/21 | 1,645 | 1,660 | 1,640 | 1,651 | 13,300 |
| 2024/02/20 | 1,645 | 1,675 | 1,645 | 1,645 | 15,700 |
| 2024/02/19 | 1,630 | 1,643 | 1,624 | 1,640 | 7,100 |
| 2024/02/16 | 1,645 | 1,645 | 1,620 | 1,623 | 22,400 |
| 2024/02/15 | 1,680 | 1,680 | 1,615 | 1,618 | 24,400 |
| 2024/02/14 | 1,685 | 1,688 | 1,656 | 1,666 | 22,400 |
| 2024/02/13 | 1,693 | 1,694 | 1,675 | 1,688 | 25,300 |
| 2024/02/09 | 1,676 | 1,702 | 1,676 | 1,684 | 23,800 |
| 2024/02/08 | 1,690 | 1,690 | 1,653 | 1,676 | 28,400 |
| 2024/02/07 | 1,675 | 1,709 | 1,663 | 1,695 | 18,900 |
| 2024/02/06 | 1,665 | 1,692 | 1,642 | 1,676 | 27,200 |
| 2024/02/05 | 1,660 | 1,660 | 1,633 | 1,653 | 21,200 |
| 2024/02/02 | 1,649 | 1,649 | 1,595 | 1,630 | 35,900 |
| 2024/02/01 | 1,653 | 1,662 | 1,611 | 1,649 | 46,700 |
| 2024/01/31 | 1,695 | 1,718 | 1,671 | 1,685 | 62,700 |
| 2024/01/30 | 1,729 | 1,729 | 1,693 | 1,696 | 33,100 |
| 2024/01/29 | 1,745 | 1,745 | 1,727 | 1,732 | 15,800 |
| 2024/01/26 | 1,745 | 1,765 | 1,721 | 1,724 | 35,200 |
| 2024/01/25 | 1,725 | 1,755 | 1,715 | 1,750 | 35,800 |
| 2024/01/24 | 1,743 | 1,775 | 1,711 | 1,730 | 36,500 |
| 2024/01/23 | 1,750 | 1,757 | 1,717 | 1,745 | 25,400 |
| 2024/01/22 | 1,745 | 1,757 | 1,742 | 1,749 | 12,200 |
| 2024/01/19 | 1,771 | 1,771 | 1,737 | 1,739 | 14,400 |
| 2024/01/18 | 1,770 | 1,783 | 1,761 | 1,765 | 16,900 |
| 2024/01/17 | 1,756 | 1,794 | 1,756 | 1,760 | 38,400 |
| 2024/01/16 | 1,780 | 1,784 | 1,747 | 1,749 | 28,000 |
| 2024/01/15 | 1,730 | 1,790 | 1,730 | 1,787 | 36,500 |
| 2024/01/12 | 1,707 | 1,732 | 1,705 | 1,730 | 25,700 |
| 2024/01/11 | 1,706 | 1,730 | 1,706 | 1,707 | 27,600 |
| 2024/01/10 | 1,715 | 1,739 | 1,706 | 1,706 | 26,800 |
| 2024/01/09 | 1,730 | 1,754 | 1,690 | 1,711 | 35,900 |
| 2024/01/05 | 1,720 | 1,734 | 1,710 | 1,730 | 28,500 |
| 2024/01/04 | 1,671 | 1,719 | 1,653 | 1,719 | 28,000 |