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
2026/10/06 1,051 1,069 1,050 1,061 62,000
2026/10/05 1,045 1,054 1,040 1,042 44,500
2026/10/02 1,060 1,067 1,044 1,045 54,900
2026/10/01 1,080 1,080 1,067 1,071 52,900
2026/09/30 1,079 1,092 1,073 1,088 56,100
2026/09/29 1,079 1,090 1,072 1,087 62,400
2026/09/28 1,115 1,115 1,097 1,104 68,600
2026/09/25 1,094 1,111 1,088 1,111 57,400
2026/09/24 1,090 1,100 1,081 1,090 92,000
2026/09/18 1,085 1,097 1,085 1,092 64,000
2026/09/17 1,067 1,086 1,066 1,085 36,000
2026/09/16 1,075 1,082 1,071 1,071 43,700
2026/09/15 1,075 1,085 1,072 1,077 33,500
2026/09/14 1,050 1,074 1,050 1,073 39,300
2026/09/11 1,046 1,058 1,033 1,051 58,800
2026/09/10 1,031 1,042 1,030 1,038 32,100
2026/09/09 1,049 1,049 1,040 1,040 42,700
2026/09/08 1,050 1,053 1,044 1,047 47,000
2026/09/07 1,084 1,087 1,056 1,059 45,100
2026/09/04 1,076 1,086 1,071 1,081 45,400
2026/09/03 1,077 1,083 1,068 1,076 37,200
2026/09/02 1,090 1,090 1,072 1,076 64,000
2026/09/01 1,090 1,108 1,090 1,099 73,500
2026/08/31 1,091 1,098 1,077 1,098 47,500
2026/08/28 1,072 1,098 1,072 1,095 51,400
2026/08/27 1,080 1,087 1,071 1,080 38,000
2026/08/26 1,100 1,105 1,085 1,089 66,400
2026/08/25 1,085 1,098 1,084 1,089 55,700
2026/08/24 1,070 1,086 1,070 1,080 52,000
2026/08/21 1,075 1,082 1,070 1,076 41,700
2026/08/20 1,072 1,082 1,069 1,079 49,600
2026/08/19 1,087 1,087 1,067 1,074 39,800
2026/08/18 1,077 1,089 1,067 1,084 48,500
2026/08/17 1,068 1,087 1,060 1,073 85,000
2026/08/14 1,044 1,080 1,042 1,080 109,700
2026/08/13 1,042 1,049 1,035 1,044 55,200
2026/08/12 1,045 1,050 1,035 1,045 59,100
2026/08/10 1,031 1,038 1,030 1,037 43,600
2026/08/07 1,023 1,032 1,022 1,029 38,800
2026/08/06 1,010 1,020 1,008 1,018 46,700
2026/08/05 1,010 1,019 1,007 1,011 60,300
2026/08/04 1,029 1,031 1,007 1,007 96,600
2026/08/03 1,001 1,040 1,000 1,034 160,700
2026/07/31 1,159 1,159 999 1,022 242,800
2026/07/30 1,154 1,161 1,142 1,148 76,000
2026/07/29 1,136 1,160 1,133 1,156 75,800
2026/07/28 1,134 1,136 1,121 1,131 36,200
2026/07/27 1,114 1,128 1,114 1,128 81,900
2026/07/24 1,095 1,109 1,087 1,109 46,300
2026/07/23 1,104 1,109 1,091 1,106 46,900
2026/07/22 1,107 1,107 1,090 1,104 43,200
2026/07/21 1,125 1,143 1,104 1,107 62,800
2026/07/17 1,115 1,129 1,110 1,115 54,000
2026/07/16 1,127 1,134 1,117 1,119 66,400
2026/07/15 1,114 1,130 1,114 1,127 78,100
2026/07/14 1,111 1,121 1,105 1,109 57,500
2026/07/13 1,100 1,110 1,099 1,106 38,000
2026/07/10 1,099 1,113 1,095 1,107 62,700
2026/07/09 1,093 1,106 1,089 1,091 48,000
2026/07/08 1,085 1,108 1,081 1,103 99,100
2026/07/07 1,078 1,105 1,078 1,090 61,100
2026/07/06 1,072 1,078 1,064 1,070 56,200
2026/07/03 1,072 1,080 1,062 1,074 33,600
2026/07/02 1,057 1,085 1,057 1,061 42,200
2026/07/01 1,072 1,073 1,051 1,055 34,800
2026/06/30 1,070 1,080 1,058 1,071 44,900
2026/06/29 1,064 1,083 1,059 1,070 63,300
2026/06/26 1,050 1,063 1,044 1,059 59,000
2026/06/25 1,044 1,054 1,030 1,050 41,800
2026/06/24 1,055 1,066 1,037 1,037 54,100
2026/06/23 1,047 1,052 1,039 1,044 49,900
2026/06/22 1,054 1,071 1,050 1,057 55,000
2026/06/19 1,071 1,072 1,042 1,056 58,800
2026/06/18 1,090 1,101 1,064 1,068 63,500
2026/06/17 1,112 1,134 1,091 1,092 132,900
2026/06/16 1,080 1,110 1,068 1,110 140,900
2026/06/15 1,062 1,082 1,061 1,067 114,400
2026/06/12 1,045 1,063 1,035 1,060 99,900
2026/06/11 1,097 1,098 1,054 1,059 99,800
2026/06/10 1,042 1,089 1,042 1,084 150,800
2026/06/09 1,031 1,037 1,012 1,037 70,900
2026/06/08 995 1,024 995 1,022 112,200
2026/06/05 998 1,012 998 1,003 34,600
2026/06/04 992 1,000 981 989 72,000
2026/06/03 1,024 1,024 990 1,004 83,300
2026/06/02 1,028 1,032 1,015 1,024 44,400
2026/06/01 1,041 1,053 1,033 1,034 61,900
2026/05/29 1,032 1,053 1,020 1,037 88,700
2026/05/28 1,008 1,028 1,001 1,020 94,800
2026/05/27 1,015 1,015 996 1,001 73,600
2026/05/26 1,026 1,029 1,014 1,015 72,000
2026/05/25 1,049 1,049 1,019 1,033 68,200
2026/05/22 1,043 1,046 1,033 1,045 45,100
2026/05/21 1,046 1,058 1,045 1,049 63,800
2026/05/20 1,047 1,055 1,022 1,037 87,500
2026/05/19 1,017 1,053 1,017 1,052 106,000
2026/05/18 1,036 1,038 1,016 1,016 89,600
2026/05/15 1,018 1,035 1,018 1,031 79,800
2026/05/14 1,065 1,067 1,007 1,015 131,900
2026/05/13 1,075 1,076 1,060 1,066 144,400
2026/05/12 1,074 1,076 1,066 1,072 82,000
2026/05/11 1,058 1,074 1,044 1,071 173,800
2026/05/08 1,035 1,035 1,015 1,017 89,000
2026/05/07 1,040 1,055 1,035 1,035 131,300
2026/05/01 1,024 1,069 1,006 1,031 409,100
2026/04/30 896 1,015 885 1,005 433,600
2026/04/28 899 902 892 902 73,000
2026/04/27 890 902 883 896 86,000
2026/04/24 896 896 881 886 81,000
2026/04/23 905 905 881 892 150,900
2026/04/22 918 921 905 912 65,900
2026/04/21 922 930 919 921 48,700
2026/04/20 946 949 917 920 47,800
2026/04/17 932 943 932 936 40,900
2026/04/16 941 946 935 938 55,900
2026/04/15 918 933 918 933 48,000
2026/04/14 930 930 913 914 35,500
2026/04/13 922 925 911 915 63,700
2026/04/10 938 939 927 927 51,700
2026/04/09 956 956 936 938 49,600
2026/04/08 967 969 949 955 55,000
2026/04/07 951 959 942 945 37,900
2026/04/06 944 953 944 944 25,600
2026/04/03 940 952 940 944 36,300
2026/03/27 1,889 1,926 1,881 1,914 56,800
2026/03/26 1,905 1,920 1,872 1,894 62,800
2026/03/25 1,892 1,907 1,882 1,899 28,900
2026/03/24 1,850 1,880 1,850 1,874 18,000
2026/03/23 1,851 1,880 1,830 1,832 41,300
2026/03/19 1,918 1,918 1,880 1,880 43,100
2026/03/18 1,918 1,931 1,918 1,931 16,900
2026/03/17 1,929 1,932 1,903 1,903 25,000
2026/03/16 1,910 1,925 1,910 1,916 22,700
2026/03/13 1,912 1,926 1,910 1,910 26,900
2026/03/12 1,960 1,960 1,928 1,934 29,700
2026/03/11 1,984 1,989 1,967 1,972 21,700
2026/03/10 1,983 1,983 1,947 1,956 31,500
2026/03/09 1,936 1,958 1,914 1,943 65,700
2026/03/06 1,975 2,008 1,972 2,004 49,200
2026/03/05 2,005 2,016 1,991 1,992 36,700
2026/03/04 1,981 1,989 1,936 1,946 53,700
2026/03/03 2,026 2,032 2,000 2,000 46,700
2026/03/02 2,034 2,049 2,005 2,028 37,500
2026/02/27 2,030 2,057 2,020 2,049 47,400
2026/02/26 1,994 2,039 1,981 2,030 76,000
2026/02/25 1,935 1,972 1,933 1,960 57,700
2026/02/24 1,962 1,968 1,921 1,922 71,300
2026/02/20 1,923 1,978 1,907 1,948 80,400
2026/02/19 1,924 1,940 1,899 1,937 33,100
2026/02/18 1,899 1,914 1,895 1,910 27,000
2026/02/17 1,906 1,920 1,895 1,898 50,100
2026/02/16 1,950 1,950 1,901 1,905 64,700
2026/02/13 1,992 1,999 1,953 1,960 43,200
2026/02/12 2,009 2,012 1,990 1,993 40,000
2026/02/10 1,970 2,001 1,970 1,986 38,200
2026/02/09 1,980 1,980 1,950 1,961 36,000
2026/02/06 1,970 1,970 1,936 1,948 60,600
2026/02/05 1,966 1,986 1,962 1,968 25,500
2026/02/04 2,001 2,001 1,960 1,960 37,800
2026/02/03 2,001 2,010 1,983 2,009 33,500
2026/02/02 2,009 2,050 1,997 1,997 55,400
2026/01/30 2,037 2,050 1,979 1,997 78,500
2026/01/29 2,041 2,047 2,016 2,023 42,700
2026/01/28 2,035 2,074 2,035 2,053 39,400
2026/01/27 2,095 2,095 2,055 2,055 31,000
2026/01/26 2,110 2,122 2,085 2,113 51,200
2026/01/23 2,131 2,159 2,119 2,144 41,600
2026/01/22 2,113 2,132 2,105 2,119 21,400
2026/01/21 2,143 2,147 2,095 2,110 51,900
2026/01/20 2,165 2,166 2,143 2,148 26,000
2026/01/19 2,179 2,179 2,159 2,176 16,900
2026/01/16 2,145 2,184 2,137 2,184 33,100
2026/01/15 2,154 2,169 2,152 2,155 26,200
2026/01/14 2,186 2,200 2,155 2,166 43,100
2026/01/13 2,201 2,209 2,175 2,194 28,300
2026/01/09 2,190 2,205 2,190 2,190 14,400
2026/01/08 2,185 2,208 2,184 2,190 19,300
2026/01/07 2,176 2,199 2,176 2,187 14,900
2026/01/06 2,165 2,195 2,165 2,183 14,600
2026/01/05 2,198 2,200 2,152 2,163 29,400
2025/12/30 2,211 2,211 2,183 2,183 14,300
2025/12/29 2,199 2,214 2,172 2,214 24,100
2025/12/26 2,195 2,200 2,182 2,200 36,300
2025/12/25 2,156 2,202 2,156 2,194 21,800
2025/12/24 2,211 2,212 2,152 2,154 20,900
2025/12/23 2,199 2,217 2,186 2,209 23,500
2025/12/22 2,230 2,230 2,190 2,197 25,600
2025/12/19 2,195 2,218 2,182 2,214 21,600
2025/12/18 2,153 2,200 2,148 2,200 27,800
2025/12/17 2,142 2,162 2,136 2,156 19,900
2025/12/16 2,197 2,199 2,142 2,150 30,500
2025/12/15 2,165 2,210 2,145 2,186 35,500
2025/12/12 2,112 2,156 2,104 2,150 39,100
2025/12/11 2,081 2,106 2,075 2,089 42,800
2025/12/10 2,055 2,081 2,055 2,071 19,100
2025/12/09 2,069 2,072 2,049 2,062 13,600
2025/12/08 2,020 2,081 2,020 2,069 27,900
2025/12/05 2,042 2,044 2,015 2,019 32,800
2025/12/04 2,047 2,047 2,011 2,042 18,500
2025/12/03 2,047 2,068 2,043 2,043 22,400

このページの先頭へ