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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 2,318 | 2,319 | 2,295 | 2,309 | 14,700 |
| 2025/07/15 | 2,322 | 2,339 | 2,308 | 2,308 | 9,400 |
| 2025/07/14 | 2,308 | 2,338 | 2,301 | 2,322 | 11,100 |
| 2025/07/11 | 2,357 | 2,370 | 2,313 | 2,316 | 29,300 |
| 2025/07/10 | 2,344 | 2,363 | 2,321 | 2,332 | 37,500 |
| 2025/07/09 | 2,317 | 2,345 | 2,310 | 2,326 | 22,800 |
| 2025/07/08 | 2,295 | 2,320 | 2,284 | 2,316 | 20,200 |
| 2025/07/07 | 2,299 | 2,324 | 2,278 | 2,295 | 23,400 |
| 2025/07/04 | 2,333 | 2,340 | 2,299 | 2,299 | 16,800 |
| 2025/07/03 | 2,315 | 2,345 | 2,284 | 2,313 | 35,900 |
| 2025/07/02 | 2,343 | 2,415 | 2,320 | 2,336 | 36,900 |
| 2025/07/01 | 2,380 | 2,380 | 2,302 | 2,350 | 39,000 |
| 2025/06/30 | 2,413 | 2,415 | 2,341 | 2,372 | 52,400 |
| 2025/06/27 | 2,351 | 2,389 | 2,340 | 2,388 | 47,800 |
| 2025/06/26 | 2,349 | 2,370 | 2,317 | 2,335 | 50,700 |
| 2025/06/25 | 2,308 | 2,343 | 2,291 | 2,325 | 24,700 |
| 2025/06/24 | 2,304 | 2,320 | 2,280 | 2,320 | 23,600 |
| 2025/06/23 | 2,247 | 2,289 | 2,234 | 2,267 | 30,400 |
| 2025/06/20 | 2,323 | 2,323 | 2,266 | 2,266 | 32,200 |
| 2025/06/19 | 2,284 | 2,340 | 2,258 | 2,324 | 31,100 |
| 2025/06/18 | 2,299 | 2,341 | 2,277 | 2,284 | 33,500 |
| 2025/06/17 | 2,239 | 2,308 | 2,239 | 2,299 | 33,100 |
| 2025/06/16 | 2,208 | 2,253 | 2,208 | 2,241 | 28,400 |
| 2025/06/13 | 2,266 | 2,288 | 2,215 | 2,215 | 35,100 |
| 2025/06/12 | 2,285 | 2,296 | 2,253 | 2,265 | 29,600 |
| 2025/06/11 | 2,272 | 2,288 | 2,234 | 2,272 | 57,800 |
| 2025/06/10 | 2,221 | 2,242 | 2,210 | 2,222 | 34,200 |
| 2025/06/09 | 2,182 | 2,229 | 2,182 | 2,228 | 27,800 |
| 2025/06/06 | 2,160 | 2,192 | 2,145 | 2,182 | 24,800 |
| 2025/06/05 | 2,150 | 2,174 | 2,133 | 2,160 | 26,100 |
| 2025/06/04 | 2,170 | 2,191 | 2,151 | 2,170 | 16,000 |
| 2025/06/03 | 2,193 | 2,193 | 2,151 | 2,156 | 26,500 |
| 2025/06/02 | 2,213 | 2,238 | 2,181 | 2,187 | 28,700 |
| 2025/05/30 | 2,162 | 2,222 | 2,158 | 2,219 | 26,000 |
| 2025/05/29 | 2,172 | 2,192 | 2,156 | 2,174 | 30,700 |
| 2025/05/28 | 2,200 | 2,225 | 2,157 | 2,157 | 26,400 |
| 2025/05/27 | 2,154 | 2,182 | 2,145 | 2,173 | 30,900 |
| 2025/05/26 | 2,135 | 2,173 | 2,135 | 2,154 | 31,000 |
| 2025/05/23 | 2,125 | 2,170 | 2,125 | 2,138 | 26,600 |
| 2025/05/22 | 2,061 | 2,127 | 2,056 | 2,110 | 21,300 |
| 2025/05/21 | 2,129 | 2,138 | 2,090 | 2,092 | 26,000 |
| 2025/05/20 | 2,132 | 2,160 | 2,100 | 2,101 | 30,800 |
| 2025/05/19 | 2,127 | 2,140 | 2,102 | 2,128 | 38,200 |
| 2025/05/16 | 2,110 | 2,153 | 2,073 | 2,140 | 36,000 |
| 2025/05/15 | 2,034 | 2,125 | 2,030 | 2,088 | 33,100 |
| 2025/05/14 | 2,028 | 2,060 | 2,001 | 2,044 | 118,300 |
| 2025/05/13 | 2,085 | 2,085 | 2,044 | 2,044 | 23,600 |
| 2025/05/12 | 2,097 | 2,138 | 2,054 | 2,085 | 33,600 |
| 2025/05/09 | 2,100 | 2,177 | 2,047 | 2,079 | 104,100 |
| 2025/05/08 | 2,074 | 2,084 | 2,042 | 2,058 | 25,400 |
| 2025/05/07 | 2,003 | 2,108 | 1,973 | 2,048 | 119,800 |
| 2025/05/02 | 1,987 | 2,020 | 1,927 | 1,998 | 61,800 |
| 2025/05/01 | 1,957 | 2,007 | 1,916 | 1,994 | 65,200 |
| 2025/04/30 | 1,990 | 2,031 | 1,921 | 1,959 | 163,900 |
| 2025/04/28 | 1,958 | 1,998 | 1,951 | 1,980 | 104,100 |
| 2025/04/25 | 1,888 | 1,939 | 1,881 | 1,939 | 29,200 |
| 2025/04/24 | 1,930 | 1,930 | 1,882 | 1,900 | 32,800 |
| 2025/04/23 | 1,924 | 1,936 | 1,898 | 1,927 | 43,000 |
| 2025/04/22 | 1,935 | 1,941 | 1,888 | 1,905 | 70,500 |
| 2025/04/21 | 2,010 | 2,010 | 1,952 | 1,959 | 45,200 |
| 2025/04/18 | 1,949 | 2,027 | 1,928 | 2,027 | 50,700 |
| 2025/04/17 | 1,915 | 1,950 | 1,900 | 1,938 | 34,600 |
| 2025/04/16 | 1,914 | 1,940 | 1,892 | 1,916 | 53,900 |
| 2025/04/15 | 1,804 | 1,943 | 1,785 | 1,909 | 97,900 |
| 2025/04/14 | 1,788 | 1,802 | 1,760 | 1,788 | 22,900 |
| 2025/04/11 | 1,715 | 1,763 | 1,683 | 1,763 | 22,600 |
| 2025/04/10 | 1,801 | 1,807 | 1,736 | 1,751 | 30,600 |
| 2025/04/09 | 1,661 | 1,677 | 1,619 | 1,654 | 42,100 |
| 2025/04/08 | 1,669 | 1,711 | 1,650 | 1,701 | 49,100 |
| 2025/04/07 | 1,501 | 1,646 | 1,501 | 1,573 | 72,300 |
| 2025/04/04 | 1,766 | 1,776 | 1,635 | 1,669 | 88,900 |
| 2025/04/03 | 1,790 | 1,846 | 1,790 | 1,846 | 30,800 |
| 2025/04/02 | 1,852 | 1,885 | 1,833 | 1,870 | 35,300 |
| 2025/04/01 | 1,852 | 1,874 | 1,831 | 1,831 | 24,400 |
| 2025/03/31 | 1,848 | 1,853 | 1,805 | 1,832 | 54,400 |
| 2025/03/28 | 1,890 | 1,925 | 1,869 | 1,882 | 61,700 |
| 2025/03/27 | 1,920 | 1,954 | 1,910 | 1,944 | 36,000 |
| 2025/03/26 | 1,945 | 1,970 | 1,918 | 1,943 | 48,100 |
| 2025/03/25 | 1,920 | 1,969 | 1,908 | 1,945 | 28,600 |
| 2025/03/24 | 1,851 | 1,925 | 1,851 | 1,907 | 52,100 |
| 2025/03/21 | 1,857 | 1,863 | 1,826 | 1,836 | 26,000 |
| 2025/03/19 | 1,848 | 1,858 | 1,838 | 1,858 | 12,800 |
| 2025/03/18 | 1,810 | 1,850 | 1,810 | 1,838 | 22,400 |
| 2025/03/17 | 1,818 | 1,825 | 1,796 | 1,815 | 10,300 |
| 2025/03/14 | 1,786 | 1,829 | 1,786 | 1,814 | 18,200 |
| 2025/03/13 | 1,804 | 1,808 | 1,785 | 1,805 | 15,800 |
| 2025/03/12 | 1,751 | 1,787 | 1,751 | 1,778 | 17,500 |
| 2025/03/11 | 1,761 | 1,779 | 1,716 | 1,765 | 32,700 |
| 2025/03/10 | 1,837 | 1,837 | 1,775 | 1,782 | 29,500 |
| 2025/03/07 | 1,824 | 1,851 | 1,810 | 1,823 | 17,900 |
| 2025/03/06 | 1,876 | 1,876 | 1,844 | 1,864 | 15,400 |
| 2025/03/05 | 1,868 | 1,870 | 1,821 | 1,852 | 18,400 |
| 2025/03/04 | 1,848 | 1,870 | 1,831 | 1,869 | 24,200 |
| 2025/03/03 | 1,773 | 1,832 | 1,757 | 1,830 | 18,000 |
| 2025/02/28 | 1,790 | 1,790 | 1,750 | 1,755 | 18,600 |
| 2025/02/27 | 1,795 | 1,809 | 1,778 | 1,809 | 17,000 |
| 2025/02/26 | 1,822 | 1,822 | 1,768 | 1,786 | 46,400 |
| 2025/02/25 | 1,828 | 1,851 | 1,821 | 1,830 | 15,800 |
| 2025/02/21 | 1,898 | 1,901 | 1,822 | 1,851 | 40,900 |
| 2025/02/20 | 1,919 | 1,929 | 1,880 | 1,893 | 38,700 |
| 2025/02/19 | 1,885 | 1,922 | 1,865 | 1,905 | 63,800 |
| 2025/02/18 | 1,760 | 1,880 | 1,758 | 1,865 | 79,000 |
| 2025/02/17 | 1,771 | 1,814 | 1,763 | 1,763 | 20,400 |
| 2025/02/14 | 1,818 | 1,818 | 1,756 | 1,756 | 18,800 |
| 2025/02/13 | 1,795 | 1,818 | 1,760 | 1,818 | 21,300 |
| 2025/02/12 | 1,780 | 1,810 | 1,770 | 1,787 | 31,800 |
| 2025/02/10 | 1,810 | 1,820 | 1,780 | 1,780 | 19,000 |
| 2025/02/07 | 1,825 | 1,830 | 1,785 | 1,812 | 25,000 |
| 2025/02/06 | 1,767 | 1,830 | 1,754 | 1,830 | 37,100 |
| 2025/02/05 | 1,728 | 1,759 | 1,728 | 1,755 | 16,000 |
| 2025/02/04 | 1,707 | 1,731 | 1,692 | 1,728 | 21,800 |
| 2025/02/03 | 1,740 | 1,740 | 1,682 | 1,682 | 37,800 |
| 2025/01/31 | 1,795 | 1,795 | 1,700 | 1,763 | 77,700 |
| 2025/01/30 | 1,752 | 1,771 | 1,742 | 1,763 | 27,100 |
| 2025/01/29 | 1,786 | 1,786 | 1,749 | 1,752 | 22,200 |
| 2025/01/28 | 1,738 | 1,784 | 1,729 | 1,776 | 33,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,698 | 1,729 | 24,400 |
| 2025/01/24 | 1,683 | 1,695 | 1,672 | 1,695 | 13,900 |
| 2025/01/23 | 1,698 | 1,698 | 1,661 | 1,666 | 16,100 |
| 2025/01/22 | 1,663 | 1,684 | 1,611 | 1,684 | 27,400 |
| 2025/01/21 | 1,662 | 1,662 | 1,634 | 1,646 | 12,200 |
| 2025/01/20 | 1,642 | 1,673 | 1,642 | 1,644 | 10,900 |
| 2025/01/17 | 1,646 | 1,653 | 1,625 | 1,635 | 29,400 |
| 2025/01/16 | 1,690 | 1,720 | 1,656 | 1,662 | 49,400 |
| 2025/01/15 | 1,635 | 1,690 | 1,622 | 1,690 | 69,300 |
| 2025/01/14 | 1,600 | 1,650 | 1,563 | 1,635 | 79,900 |
| 2025/01/10 | 1,532 | 1,544 | 1,532 | 1,535 | 6,500 |
| 2025/01/09 | 1,541 | 1,554 | 1,527 | 1,541 | 14,100 |
| 2025/01/08 | 1,553 | 1,555 | 1,540 | 1,540 | 10,400 |
| 2025/01/07 | 1,567 | 1,568 | 1,546 | 1,561 | 13,500 |
| 2025/01/06 | 1,594 | 1,597 | 1,552 | 1,552 | 22,600 |
| 2024/12/30 | 1,618 | 1,622 | 1,594 | 1,594 | 12,600 |
| 2024/12/27 | 1,596 | 1,620 | 1,595 | 1,620 | 20,500 |
| 2024/12/26 | 1,604 | 1,604 | 1,571 | 1,595 | 42,800 |
| 2024/12/25 | 1,553 | 1,617 | 1,553 | 1,617 | 21,400 |
| 2024/12/24 | 1,570 | 1,570 | 1,551 | 1,551 | 11,900 |
| 2024/12/23 | 1,548 | 1,573 | 1,548 | 1,560 | 15,600 |
| 2024/12/20 | 1,574 | 1,574 | 1,546 | 1,546 | 18,900 |
| 2024/12/19 | 1,565 | 1,597 | 1,565 | 1,587 | 7,300 |
| 2024/12/18 | 1,589 | 1,596 | 1,582 | 1,582 | 4,700 |
| 2024/12/17 | 1,612 | 1,615 | 1,577 | 1,589 | 15,300 |
| 2024/12/16 | 1,642 | 1,642 | 1,605 | 1,612 | 14,000 |
| 2024/12/13 | 1,619 | 1,647 | 1,615 | 1,630 | 15,900 |
| 2024/12/12 | 1,649 | 1,694 | 1,630 | 1,636 | 39,400 |
| 2024/12/11 | 1,628 | 1,630 | 1,612 | 1,628 | 21,000 |
| 2024/12/10 | 1,613 | 1,629 | 1,613 | 1,620 | 12,000 |
| 2024/12/09 | 1,610 | 1,624 | 1,608 | 1,620 | 10,400 |
| 2024/12/06 | 1,611 | 1,624 | 1,569 | 1,610 | 19,500 |
| 2024/12/05 | 1,603 | 1,621 | 1,602 | 1,603 | 7,000 |
| 2024/12/04 | 1,617 | 1,629 | 1,591 | 1,606 | 13,400 |
| 2024/12/03 | 1,645 | 1,645 | 1,606 | 1,629 | 15,000 |
| 2024/12/02 | 1,590 | 1,639 | 1,574 | 1,636 | 22,500 |
| 2024/11/29 | 1,608 | 1,616 | 1,590 | 1,590 | 12,700 |
| 2024/11/28 | 1,621 | 1,621 | 1,584 | 1,616 | 22,200 |
| 2024/11/27 | 1,611 | 1,611 | 1,580 | 1,581 | 21,100 |
| 2024/11/26 | 1,648 | 1,648 | 1,602 | 1,611 | 19,200 |
| 2024/11/25 | 1,640 | 1,648 | 1,625 | 1,648 | 19,100 |
| 2024/11/22 | 1,612 | 1,629 | 1,590 | 1,610 | 16,200 |
| 2024/11/21 | 1,630 | 1,630 | 1,600 | 1,611 | 18,300 |
| 2024/11/20 | 1,639 | 1,639 | 1,611 | 1,627 | 10,300 |
| 2024/11/19 | 1,644 | 1,644 | 1,611 | 1,631 | 21,500 |
| 2024/11/18 | 1,581 | 1,618 | 1,581 | 1,618 | 19,900 |
| 2024/11/15 | 1,568 | 1,576 | 1,549 | 1,570 | 16,500 |
| 2024/11/14 | 1,539 | 1,565 | 1,526 | 1,537 | 10,000 |
| 2024/11/13 | 1,568 | 1,568 | 1,530 | 1,539 | 11,500 |
| 2024/11/12 | 1,579 | 1,591 | 1,555 | 1,555 | 15,300 |
| 2024/11/11 | 1,608 | 1,608 | 1,556 | 1,560 | 15,800 |
| 2024/11/08 | 1,619 | 1,630 | 1,606 | 1,608 | 16,300 |
| 2024/11/07 | 1,575 | 1,603 | 1,573 | 1,597 | 27,400 |
| 2024/11/06 | 1,560 | 1,580 | 1,560 | 1,575 | 22,400 |
| 2024/11/05 | 1,575 | 1,583 | 1,551 | 1,561 | 23,300 |
| 2024/11/01 | 1,454 | 1,584 | 1,450 | 1,584 | 112,600 |
| 2024/10/31 | 1,403 | 1,500 | 1,378 | 1,480 | 52,200 |
| 2024/10/30 | 1,415 | 1,415 | 1,373 | 1,373 | 28,800 |
| 2024/10/29 | 1,406 | 1,408 | 1,394 | 1,405 | 7,700 |
| 2024/10/28 | 1,371 | 1,406 | 1,371 | 1,406 | 15,700 |
| 2024/10/25 | 1,394 | 1,394 | 1,359 | 1,367 | 8,100 |
| 2024/10/24 | 1,388 | 1,395 | 1,372 | 1,394 | 9,800 |
| 2024/10/23 | 1,398 | 1,403 | 1,374 | 1,382 | 11,600 |
| 2024/10/22 | 1,427 | 1,427 | 1,395 | 1,397 | 11,400 |
| 2024/10/21 | 1,410 | 1,437 | 1,410 | 1,430 | 6,500 |
| 2024/10/18 | 1,430 | 1,430 | 1,405 | 1,407 | 8,400 |
| 2024/10/17 | 1,427 | 1,433 | 1,416 | 1,416 | 6,900 |
| 2024/10/16 | 1,426 | 1,439 | 1,421 | 1,423 | 6,300 |
| 2024/10/15 | 1,419 | 1,437 | 1,416 | 1,426 | 8,300 |