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
2026/05/22 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
2025/12/02 2,051 2,052 2,028 2,043 14,700
2025/12/01 2,050 2,071 2,047 2,051 20,800
2025/11/28 2,056 2,063 2,050 2,050 17,800
2025/11/27 2,056 2,058 2,049 2,056 13,200
2025/11/26 2,058 2,071 2,039 2,052 25,800
2025/11/25 2,060 2,060 2,025 2,048 20,800
2025/11/21 1,985 2,048 1,984 2,048 31,300
2025/11/20 1,966 1,995 1,965 1,980 40,900
2025/11/19 2,027 2,027 1,943 1,951 68,100
2025/11/18 2,025 2,037 2,002 2,020 22,700
2025/11/17 2,033 2,067 2,027 2,050 27,000
2025/11/14 2,038 2,046 2,032 2,040 11,300
2025/11/13 2,053 2,067 2,040 2,049 16,900
2025/11/12 2,062 2,068 2,016 2,040 26,300
2025/11/11 2,001 2,069 2,001 2,062 52,100
2025/11/10 1,945 1,976 1,945 1,972 21,400
2025/11/07 1,940 1,945 1,918 1,945 21,400
2025/11/06 1,955 1,967 1,944 1,944 28,000
2025/11/05 1,976 1,990 1,905 1,960 61,600
2025/11/04 2,013 2,013 1,946 1,956 111,900
2025/10/31 2,186 2,186 1,972 2,025 132,200
2025/10/30 2,145 2,173 2,142 2,156 49,200
2025/10/29 2,210 2,220 2,160 2,163 27,500
2025/10/28 2,260 2,274 2,215 2,215 37,300
2025/10/27 2,288 2,288 2,240 2,255 27,600
2025/10/24 2,240 2,273 2,235 2,254 32,200
2025/10/23 2,187 2,238 2,187 2,232 22,100
2025/10/22 2,172 2,206 2,172 2,193 17,300
2025/10/21 2,190 2,219 2,176 2,185 26,800
2025/10/20 2,143 2,187 2,124 2,173 25,900
2025/10/17 2,113 2,120 2,090 2,106 25,300
2025/10/16 2,168 2,170 2,107 2,125 21,700
2025/10/15 2,153 2,169 2,142 2,150 17,100
2025/10/14 2,127 2,170 2,107 2,127 35,000
2025/10/10 2,220 2,220 2,177 2,177 25,900
2025/10/09 2,206 2,230 2,195 2,229 27,800
2025/10/08 2,215 2,255 2,205 2,208 31,800
2025/10/07 2,210 2,219 2,178 2,214 20,100
2025/10/06 2,247 2,247 2,186 2,210 37,400
2025/10/03 2,155 2,198 2,155 2,160 25,700
2025/10/02 2,229 2,233 2,162 2,164 26,900
2025/10/01 2,310 2,310 2,229 2,229 40,200
2025/09/30 2,350 2,350 2,300 2,323 23,100
2025/09/29 2,371 2,371 2,330 2,353 27,900
2025/09/26 2,366 2,395 2,363 2,384 26,400
2025/09/25 2,380 2,385 2,360 2,373 18,900
2025/09/24 2,383 2,395 2,341 2,374 29,900
2025/09/22 2,291 2,383 2,290 2,383 40,500
2025/09/19 2,295 2,305 2,258 2,291 27,000
2025/09/18 2,276 2,295 2,266 2,289 20,400
2025/09/17 2,277 2,281 2,260 2,272 13,500
2025/09/16 2,273 2,290 2,260 2,290 10,500
2025/09/12 2,315 2,315 2,278 2,278 30,600
2025/09/11 2,307 2,311 2,281 2,307 9,900
2025/09/10 2,269 2,301 2,269 2,300 18,100
2025/09/09 2,285 2,308 2,265 2,269 16,800
2025/09/08 2,260 2,281 2,250 2,275 16,800
2025/09/05 2,260 2,261 2,230 2,256 21,800
2025/09/04 2,219 2,250 2,219 2,241 21,300
2025/09/03 2,250 2,256 2,214 2,219 38,500
2025/09/02 2,263 2,281 2,251 2,253 21,900
2025/09/01 2,316 2,322 2,256 2,260 25,500
2025/08/29 2,312 2,332 2,307 2,319 12,100
2025/08/28 2,332 2,332 2,289 2,324 16,700
2025/08/27 2,344 2,356 2,331 2,332 18,700
2025/08/26 2,393 2,393 2,358 2,358 17,800
2025/08/25 2,386 2,401 2,358 2,393 24,000
2025/08/22 2,404 2,411 2,380 2,387 15,300
2025/08/21 2,390 2,413 2,382 2,406 11,200
2025/08/20 2,409 2,443 2,373 2,404 26,300
2025/08/19 2,415 2,439 2,411 2,420 15,000
2025/08/18 2,429 2,444 2,407 2,428 17,700
2025/08/15 2,393 2,431 2,360 2,431 35,800
2025/08/14 2,377 2,389 2,355 2,376 25,500
2025/08/13 2,398 2,410 2,378 2,394 24,600
2025/08/12 2,432 2,432 2,371 2,396 47,300
2025/08/08 2,467 2,484 2,442 2,448 21,900
2025/08/07 2,435 2,499 2,435 2,472 43,200
2025/08/06 2,401 2,473 2,401 2,449 21,700
2025/08/05 2,466 2,466 2,391 2,415 44,500
2025/08/04 2,432 2,497 2,432 2,466 25,400
2025/08/01 2,495 2,506 2,450 2,505 43,900
2025/07/31 2,425 2,549 2,367 2,545 112,200
2025/07/30 2,394 2,428 2,384 2,419 39,800
2025/07/29 2,360 2,395 2,329 2,384 62,100
2025/07/28 2,409 2,430 2,352 2,365 53,300
2025/07/25 2,355 2,406 2,355 2,389 41,600
2025/07/24 2,324 2,370 2,313 2,350 31,900
2025/07/23 2,290 2,303 2,253 2,301 33,700
2025/07/22 2,243 2,276 2,229 2,274 34,700
2025/07/18 2,308 2,322 2,238 2,246 28,500
2025/07/17 2,288 2,321 2,185 2,315 23,000

このページの先頭へ