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

このページの先頭へ