IDEC(6652)の株価時系列情報
IDEC(6652)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 |
---|---|---|---|---|---|
2024/04/19 | 2,600 | 2,605 | 2,535 | 2,551 | 122,700 |
2024/04/18 | 2,580 | 2,632 | 2,570 | 2,615 | 115,300 |
2024/04/17 | 2,640 | 2,645 | 2,581 | 2,581 | 138,400 |
2024/04/16 | 2,664 | 2,667 | 2,629 | 2,643 | 79,500 |
2024/04/15 | 2,650 | 2,680 | 2,639 | 2,671 | 75,800 |
2024/04/12 | 2,677 | 2,684 | 2,664 | 2,673 | 77,100 |
2024/04/11 | 2,619 | 2,667 | 2,619 | 2,652 | 57,000 |
2024/04/10 | 2,659 | 2,674 | 2,647 | 2,647 | 63,900 |
2024/04/09 | 2,620 | 2,664 | 2,613 | 2,653 | 111,500 |
2024/04/08 | 2,593 | 2,610 | 2,578 | 2,597 | 119,600 |
2024/04/05 | 2,596 | 2,616 | 2,562 | 2,596 | 131,300 |
2024/04/04 | 2,600 | 2,619 | 2,586 | 2,613 | 141,300 |
2024/04/03 | 2,624 | 2,626 | 2,596 | 2,596 | 208,100 |
2024/04/02 | 2,685 | 2,685 | 2,641 | 2,641 | 160,800 |
2024/04/01 | 2,702 | 2,725 | 2,685 | 2,687 | 116,100 |
2024/03/29 | 2,678 | 2,706 | 2,659 | 2,701 | 108,800 |
2024/03/28 | 2,721 | 2,739 | 2,665 | 2,665 | 210,500 |
2024/03/27 | 2,821 | 2,824 | 2,780 | 2,800 | 183,600 |
2024/03/26 | 2,803 | 2,838 | 2,794 | 2,824 | 111,700 |
2024/03/25 | 2,770 | 2,842 | 2,762 | 2,804 | 264,800 |
2024/03/22 | 2,754 | 2,782 | 2,737 | 2,777 | 124,800 |
2024/03/21 | 2,776 | 2,776 | 2,733 | 2,734 | 160,400 |
2024/03/19 | 2,727 | 2,753 | 2,706 | 2,738 | 105,400 |
2024/03/18 | 2,741 | 2,748 | 2,719 | 2,733 | 115,400 |
2024/03/15 | 2,738 | 2,740 | 2,711 | 2,732 | 142,200 |
2024/03/14 | 2,704 | 2,717 | 2,680 | 2,717 | 91,400 |
2024/03/13 | 2,758 | 2,775 | 2,709 | 2,715 | 83,600 |
2024/03/12 | 2,720 | 2,737 | 2,653 | 2,737 | 203,000 |
2024/03/11 | 2,746 | 2,764 | 2,724 | 2,738 | 111,600 |
2024/03/08 | 2,721 | 2,789 | 2,715 | 2,784 | 153,600 |
2024/03/07 | 2,811 | 2,812 | 2,728 | 2,744 | 210,400 |
2024/03/06 | 2,772 | 2,808 | 2,753 | 2,804 | 201,000 |
2024/03/05 | 2,791 | 2,809 | 2,761 | 2,794 | 128,100 |
2024/03/04 | 2,863 | 2,864 | 2,785 | 2,797 | 198,700 |
2024/03/01 | 2,831 | 2,870 | 2,826 | 2,864 | 101,000 |
2024/02/29 | 2,840 | 2,853 | 2,822 | 2,843 | 139,400 |
2024/02/28 | 2,848 | 2,848 | 2,817 | 2,832 | 140,100 |
2024/02/27 | 2,811 | 2,884 | 2,811 | 2,878 | 135,400 |
2024/02/26 | 2,782 | 2,830 | 2,782 | 2,809 | 115,600 |
2024/02/22 | 2,837 | 2,841 | 2,758 | 2,777 | 242,300 |
2024/02/21 | 2,848 | 2,872 | 2,809 | 2,823 | 109,200 |
2024/02/20 | 2,826 | 2,880 | 2,821 | 2,869 | 127,600 |
2024/02/19 | 2,800 | 2,814 | 2,778 | 2,807 | 137,900 |
2024/02/16 | 2,833 | 2,848 | 2,803 | 2,809 | 92,900 |
2024/02/15 | 2,852 | 2,861 | 2,803 | 2,814 | 96,100 |
2024/02/14 | 2,898 | 2,898 | 2,826 | 2,839 | 106,000 |
2024/02/13 | 2,910 | 2,925 | 2,892 | 2,912 | 89,000 |
2024/02/09 | 2,837 | 2,898 | 2,816 | 2,877 | 121,400 |
2024/02/08 | 2,790 | 2,840 | 2,774 | 2,827 | 117,700 |
2024/02/07 | 2,837 | 2,852 | 2,780 | 2,783 | 203,700 |
2024/02/06 | 2,859 | 2,881 | 2,816 | 2,852 | 173,800 |
2024/02/05 | 2,798 | 2,847 | 2,775 | 2,811 | 313,100 |
2024/02/02 | 2,922 | 2,925 | 2,879 | 2,898 | 199,800 |
2024/02/01 | 2,939 | 2,962 | 2,912 | 2,920 | 109,500 |
2024/01/31 | 2,975 | 2,988 | 2,950 | 2,976 | 85,500 |
2024/01/30 | 3,010 | 3,015 | 2,983 | 2,983 | 68,400 |
2024/01/29 | 3,015 | 3,015 | 2,992 | 3,000 | 67,900 |
2024/01/26 | 3,025 | 3,030 | 2,994 | 2,994 | 86,800 |
2024/01/25 | 3,010 | 3,050 | 3,010 | 3,045 | 51,500 |
2024/01/24 | 3,060 | 3,060 | 3,010 | 3,025 | 58,700 |
2024/01/23 | 3,060 | 3,085 | 3,045 | 3,060 | 62,400 |
2024/01/22 | 3,050 | 3,080 | 3,035 | 3,060 | 45,400 |
2024/01/19 | 3,060 | 3,060 | 3,020 | 3,030 | 80,000 |
2024/01/18 | 3,010 | 3,050 | 3,005 | 3,035 | 43,900 |
2024/01/17 | 3,050 | 3,080 | 3,005 | 3,010 | 93,700 |
2024/01/16 | 3,055 | 3,060 | 3,015 | 3,020 | 82,500 |
2024/01/15 | 3,020 | 3,075 | 3,010 | 3,060 | 50,400 |
2024/01/12 | 3,060 | 3,090 | 3,000 | 3,030 | 98,100 |
2024/01/11 | 3,065 | 3,080 | 3,025 | 3,030 | 118,200 |
2024/01/10 | 2,950 | 3,050 | 2,950 | 3,040 | 157,200 |
2024/01/09 | 2,916 | 2,987 | 2,916 | 2,970 | 166,400 |
2024/01/05 | 2,919 | 2,940 | 2,884 | 2,885 | 108,300 |
2024/01/04 | 2,863 | 2,921 | 2,826 | 2,917 | 128,100 |
2023/12/29 | 2,876 | 2,885 | 2,847 | 2,871 | 76,800 |
2023/12/28 | 2,808 | 2,850 | 2,806 | 2,844 | 33,200 |
2023/12/27 | 2,810 | 2,833 | 2,798 | 2,826 | 61,200 |
2023/12/26 | 2,755 | 2,804 | 2,755 | 2,789 | 57,900 |
2023/12/25 | 2,842 | 2,842 | 2,745 | 2,763 | 114,100 |
2023/12/22 | 2,817 | 2,829 | 2,794 | 2,816 | 100,100 |
2023/12/21 | 2,759 | 2,817 | 2,745 | 2,814 | 115,800 |
2023/12/20 | 2,795 | 2,815 | 2,779 | 2,785 | 110,800 |
2023/12/19 | 2,765 | 2,794 | 2,748 | 2,781 | 78,300 |
2023/12/18 | 2,760 | 2,765 | 2,705 | 2,759 | 130,300 |
2023/12/15 | 2,765 | 2,813 | 2,752 | 2,803 | 134,600 |
2023/12/14 | 2,814 | 2,828 | 2,750 | 2,750 | 120,500 |
2023/12/13 | 2,777 | 2,808 | 2,740 | 2,788 | 110,400 |
2023/12/12 | 2,750 | 2,778 | 2,747 | 2,766 | 92,000 |
2023/12/11 | 2,744 | 2,763 | 2,722 | 2,746 | 156,400 |
2023/12/08 | 2,706 | 2,712 | 2,657 | 2,699 | 188,500 |
2023/12/07 | 2,761 | 2,761 | 2,698 | 2,708 | 176,900 |
2023/12/06 | 2,743 | 2,793 | 2,743 | 2,787 | 110,200 |
2023/12/05 | 2,736 | 2,765 | 2,731 | 2,733 | 106,300 |
2023/12/04 | 2,780 | 2,813 | 2,763 | 2,778 | 114,100 |
2023/12/01 | 2,820 | 2,862 | 2,808 | 2,816 | 150,400 |
2023/11/30 | 2,816 | 2,837 | 2,808 | 2,825 | 89,600 |
2023/11/29 | 2,820 | 2,838 | 2,811 | 2,814 | 65,400 |
2023/11/28 | 2,805 | 2,825 | 2,787 | 2,819 | 76,700 |
2023/11/27 | 2,860 | 2,873 | 2,820 | 2,840 | 84,500 |
2023/11/24 | 2,877 | 2,900 | 2,868 | 2,875 | 67,800 |
2023/11/22 | 2,914 | 2,940 | 2,884 | 2,887 | 66,400 |
2023/11/21 | 2,840 | 2,898 | 2,837 | 2,890 | 93,800 |
2023/11/20 | 2,849 | 2,879 | 2,824 | 2,824 | 65,700 |
2023/11/17 | 2,841 | 2,843 | 2,805 | 2,843 | 80,900 |
2023/11/16 | 2,843 | 2,872 | 2,810 | 2,840 | 61,000 |
2023/11/15 | 2,850 | 2,859 | 2,815 | 2,853 | 79,000 |
2023/11/14 | 2,813 | 2,814 | 2,759 | 2,798 | 95,600 |
2023/11/13 | 2,856 | 2,857 | 2,794 | 2,797 | 101,700 |
2023/11/10 | 2,874 | 2,881 | 2,811 | 2,849 | 151,000 |
2023/11/09 | 2,836 | 2,906 | 2,836 | 2,894 | 87,900 |
2023/11/08 | 2,870 | 2,905 | 2,800 | 2,836 | 136,100 |
2023/11/07 | 2,900 | 2,932 | 2,872 | 2,887 | 164,200 |
2023/11/06 | 2,790 | 2,904 | 2,787 | 2,890 | 277,300 |
2023/11/02 | 2,709 | 2,741 | 2,703 | 2,739 | 146,700 |
2023/11/01 | 2,732 | 2,739 | 2,706 | 2,725 | 138,100 |
2023/10/31 | 2,679 | 2,690 | 2,636 | 2,682 | 133,200 |
2023/10/30 | 2,720 | 2,720 | 2,657 | 2,681 | 104,000 |
2023/10/27 | 2,710 | 2,740 | 2,691 | 2,740 | 80,000 |
2023/10/26 | 2,716 | 2,733 | 2,660 | 2,664 | 95,100 |
2023/10/25 | 2,771 | 2,771 | 2,719 | 2,728 | 82,500 |
2023/10/24 | 2,715 | 2,751 | 2,652 | 2,740 | 123,300 |
2023/10/23 | 2,790 | 2,790 | 2,715 | 2,715 | 99,900 |
2023/10/20 | 2,790 | 2,805 | 2,770 | 2,792 | 77,200 |
2023/10/19 | 2,800 | 2,826 | 2,785 | 2,800 | 49,100 |
2023/10/18 | 2,824 | 2,837 | 2,798 | 2,836 | 67,600 |
2023/10/17 | 2,775 | 2,830 | 2,775 | 2,812 | 73,500 |
2023/10/16 | 2,780 | 2,785 | 2,733 | 2,744 | 90,400 |
2023/10/13 | 2,861 | 2,870 | 2,797 | 2,807 | 72,700 |
2023/10/12 | 2,846 | 2,878 | 2,830 | 2,874 | 63,000 |
2023/10/11 | 2,857 | 2,857 | 2,828 | 2,829 | 57,000 |
2023/10/10 | 2,810 | 2,870 | 2,810 | 2,857 | 83,500 |
2023/10/06 | 2,802 | 2,817 | 2,780 | 2,787 | 124,500 |
2023/10/05 | 2,798 | 2,818 | 2,772 | 2,792 | 152,800 |
2023/10/04 | 2,797 | 2,821 | 2,765 | 2,779 | 123,300 |
2023/10/03 | 2,916 | 2,916 | 2,833 | 2,833 | 114,900 |
2023/10/02 | 2,970 | 3,005 | 2,916 | 2,916 | 102,900 |
2023/09/29 | 3,040 | 3,040 | 2,950 | 2,968 | 120,300 |
2023/09/28 | 3,040 | 3,040 | 2,998 | 3,020 | 107,500 |
2023/09/27 | 3,055 | 3,110 | 3,030 | 3,105 | 158,200 |
2023/09/26 | 3,065 | 3,075 | 3,035 | 3,060 | 84,600 |
2023/09/25 | 3,030 | 3,070 | 3,010 | 3,060 | 65,100 |
2023/09/22 | 2,986 | 3,030 | 2,969 | 3,015 | 109,100 |
2023/09/21 | 3,030 | 3,045 | 3,000 | 3,000 | 91,400 |
2023/09/20 | 3,070 | 3,080 | 3,030 | 3,030 | 168,400 |
2023/09/19 | 3,080 | 3,095 | 3,050 | 3,095 | 88,100 |
2023/09/15 | 3,120 | 3,120 | 3,080 | 3,090 | 101,800 |
2023/09/14 | 3,100 | 3,125 | 3,085 | 3,120 | 65,800 |
2023/09/13 | 3,110 | 3,130 | 3,100 | 3,100 | 81,400 |
2023/09/12 | 3,130 | 3,170 | 3,105 | 3,120 | 79,700 |
2023/09/11 | 3,145 | 3,165 | 3,110 | 3,120 | 84,200 |
2023/09/08 | 3,145 | 3,170 | 3,120 | 3,135 | 110,700 |
2023/09/07 | 3,160 | 3,200 | 3,145 | 3,170 | 117,400 |
2023/09/06 | 3,185 | 3,195 | 3,170 | 3,180 | 70,100 |
2023/09/05 | 3,120 | 3,175 | 3,120 | 3,170 | 93,100 |
2023/09/04 | 3,115 | 3,125 | 3,090 | 3,105 | 87,800 |
2023/09/01 | 3,045 | 3,105 | 3,045 | 3,105 | 122,300 |
2023/08/31 | 3,050 | 3,070 | 3,035 | 3,045 | 134,700 |
2023/08/30 | 3,045 | 3,055 | 3,025 | 3,030 | 126,900 |
2023/08/29 | 3,045 | 3,045 | 3,010 | 3,020 | 106,500 |
2023/08/28 | 2,988 | 3,030 | 2,988 | 3,025 | 80,600 |
2023/08/25 | 2,955 | 2,993 | 2,951 | 2,976 | 69,100 |
2023/08/24 | 2,999 | 3,015 | 2,986 | 3,000 | 63,800 |
2023/08/23 | 2,941 | 2,967 | 2,937 | 2,965 | 109,000 |
2023/08/22 | 2,955 | 2,967 | 2,937 | 2,961 | 137,900 |
2023/08/21 | 2,959 | 2,980 | 2,941 | 2,942 | 79,400 |
2023/08/18 | 2,963 | 2,999 | 2,946 | 2,959 | 97,400 |
2023/08/17 | 3,010 | 3,025 | 2,970 | 3,000 | 146,500 |
2023/08/16 | 3,045 | 3,055 | 3,025 | 3,025 | 96,700 |
2023/08/15 | 3,055 | 3,085 | 3,045 | 3,070 | 79,000 |
2023/08/14 | 3,050 | 3,060 | 3,015 | 3,025 | 80,600 |
2023/08/10 | 2,981 | 3,050 | 2,972 | 3,050 | 115,600 |
2023/08/09 | 2,980 | 3,020 | 2,964 | 3,005 | 68,000 |
2023/08/08 | 3,030 | 3,040 | 2,978 | 2,985 | 121,800 |
2023/08/07 | 2,947 | 3,035 | 2,934 | 3,025 | 125,900 |
2023/08/04 | 3,000 | 3,025 | 2,953 | 2,971 | 298,200 |
2023/08/03 | 2,960 | 2,964 | 2,878 | 2,900 | 299,300 |
2023/08/02 | 3,005 | 3,020 | 2,986 | 2,990 | 92,000 |
2023/08/01 | 3,035 | 3,070 | 3,015 | 3,025 | 92,600 |
2023/07/31 | 3,040 | 3,040 | 2,997 | 3,020 | 99,200 |
2023/07/28 | 2,985 | 3,005 | 2,955 | 3,005 | 119,600 |
2023/07/27 | 3,005 | 3,005 | 2,970 | 2,997 | 131,100 |
2023/07/26 | 3,050 | 3,065 | 3,005 | 3,015 | 86,500 |
2023/07/25 | 3,050 | 3,050 | 3,020 | 3,045 | 73,400 |
2023/07/24 | 3,060 | 3,060 | 3,025 | 3,040 | 74,600 |
2023/07/21 | 3,035 | 3,050 | 3,005 | 3,020 | 71,300 |
2023/07/20 | 3,085 | 3,085 | 3,040 | 3,055 | 73,900 |
2023/07/19 | 3,110 | 3,120 | 3,050 | 3,075 | 83,700 |
2023/07/18 | 3,080 | 3,105 | 3,060 | 3,085 | 52,900 |
2023/07/14 | 3,045 | 3,065 | 3,015 | 3,050 | 98,000 |
2023/07/13 | 3,055 | 3,070 | 3,030 | 3,055 | 91,600 |
2023/07/12 | 3,165 | 3,165 | 3,060 | 3,060 | 64,300 |
2023/07/11 | 3,170 | 3,175 | 3,140 | 3,150 | 64,200 |
2023/07/10 | 3,150 | 3,170 | 3,135 | 3,150 | 78,800 |
2023/07/07 | 3,170 | 3,180 | 3,125 | 3,145 | 89,100 |
2023/07/06 | 3,215 | 3,250 | 3,195 | 3,205 | 83,500 |
2023/07/05 | 3,235 | 3,275 | 3,210 | 3,260 | 88,400 |
2023/07/04 | 3,310 | 3,320 | 3,260 | 3,265 | 61,600 |
2023/07/03 | 3,320 | 3,355 | 3,320 | 3,335 | 82,300 |
2023/06/30 | 3,305 | 3,320 | 3,270 | 3,295 | 106,300 |
2023/06/29 | 3,345 | 3,380 | 3,335 | 3,345 | 92,900 |
2023/06/28 | 3,275 | 3,330 | 3,255 | 3,330 | 96,800 |