イード(6038)の株価時系列情報
イード(6038)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 776 | 776 | 762 | 762 | 39,600 |
| 2024/10/03 | 761 | 761 | 753 | 753 | 2,700 |
| 2024/10/02 | 765 | 765 | 761 | 762 | 300 |
| 2024/10/01 | 758 | 765 | 758 | 763 | 1,200 |
| 2024/09/30 | 755 | 788 | 752 | 758 | 5,100 |
| 2024/09/27 | 771 | 771 | 765 | 770 | 2,500 |
| 2024/09/26 | 773 | 773 | 770 | 771 | 1,400 |
| 2024/09/25 | 772 | 773 | 767 | 773 | 1,800 |
| 2024/09/24 | 767 | 779 | 767 | 779 | 1,600 |
| 2024/09/20 | 769 | 777 | 766 | 771 | 1,300 |
| 2024/09/19 | 764 | 767 | 764 | 766 | 700 |
| 2024/09/18 | 767 | 776 | 763 | 768 | 1,200 |
| 2024/09/17 | 779 | 779 | 760 | 767 | 28,300 |
| 2024/09/13 | 768 | 775 | 764 | 764 | 500 |
| 2024/09/12 | 775 | 775 | 772 | 772 | 800 |
| 2024/09/11 | 776 | 776 | 766 | 766 | 5,400 |
| 2024/09/10 | 774 | 787 | 772 | 779 | 3,300 |
| 2024/09/09 | 780 | 788 | 779 | 780 | 3,200 |
| 2024/09/06 | 801 | 815 | 795 | 795 | 5,200 |
| 2024/09/05 | 796 | 817 | 796 | 801 | 4,800 |
| 2024/09/04 | 765 | 819 | 764 | 804 | 22,500 |
| 2024/09/03 | 782 | 788 | 776 | 779 | 6,200 |
| 2024/09/02 | 762 | 771 | 762 | 771 | 3,800 |
| 2024/08/30 | 758 | 771 | 752 | 762 | 3,700 |
| 2024/08/29 | 750 | 759 | 745 | 757 | 7,800 |
| 2024/08/28 | 748 | 758 | 739 | 750 | 7,300 |
| 2024/08/27 | 767 | 767 | 750 | 759 | 12,100 |
| 2024/08/26 | 764 | 772 | 752 | 762 | 5,300 |
| 2024/08/23 | 774 | 775 | 763 | 764 | 8,100 |
| 2024/08/22 | 774 | 774 | 765 | 772 | 3,200 |
| 2024/08/21 | 770 | 784 | 768 | 774 | 6,400 |
| 2024/08/20 | 762 | 773 | 762 | 762 | 4,900 |
| 2024/08/19 | 781 | 787 | 762 | 762 | 2,900 |
| 2024/08/16 | 788 | 790 | 771 | 790 | 1,400 |
| 2024/08/15 | 818 | 818 | 774 | 778 | 6,200 |
| 2024/08/14 | 785 | 835 | 785 | 803 | 22,600 |
| 2024/08/13 | 755 | 800 | 748 | 785 | 12,500 |
| 2024/08/09 | 747 | 760 | 747 | 749 | 5,900 |
| 2024/08/08 | 744 | 744 | 730 | 735 | 2,200 |
| 2024/08/07 | 718 | 745 | 715 | 744 | 12,700 |
| 2024/08/06 | 710 | 731 | 710 | 731 | 3,100 |
| 2024/08/05 | 755 | 772 | 701 | 722 | 38,100 |
| 2024/08/02 | 826 | 836 | 755 | 772 | 30,900 |
| 2024/08/01 | 837 | 841 | 822 | 831 | 14,100 |
| 2024/07/31 | 836 | 839 | 828 | 839 | 800 |
| 2024/07/30 | 836 | 843 | 836 | 836 | 7,200 |
| 2024/07/29 | 840 | 843 | 830 | 836 | 14,800 |
| 2024/07/26 | 829 | 841 | 829 | 839 | 3,800 |
| 2024/07/25 | 839 | 840 | 825 | 830 | 12,000 |
| 2024/07/24 | 827 | 841 | 827 | 835 | 3,900 |
| 2024/07/23 | 841 | 845 | 830 | 842 | 10,900 |
| 2024/07/22 | 802 | 841 | 802 | 840 | 28,600 |
| 2024/07/19 | 801 | 804 | 790 | 799 | 2,000 |
| 2024/07/18 | 799 | 812 | 799 | 809 | 1,600 |
| 2024/07/17 | 815 | 815 | 799 | 803 | 10,800 |
| 2024/07/16 | 813 | 815 | 812 | 812 | 4,500 |
| 2024/07/12 | 806 | 815 | 798 | 815 | 8,600 |
| 2024/07/11 | 805 | 815 | 793 | 812 | 10,300 |
| 2024/07/10 | 795 | 822 | 784 | 809 | 50,400 |
| 2024/07/09 | 757 | 795 | 757 | 795 | 23,500 |
| 2024/07/08 | 770 | 775 | 760 | 771 | 9,800 |
| 2024/07/05 | 743 | 768 | 743 | 768 | 5,800 |
| 2024/07/04 | 739 | 746 | 739 | 746 | 1,300 |
| 2024/07/03 | 730 | 739 | 730 | 739 | 600 |
| 2024/07/02 | 741 | 742 | 729 | 740 | 2,900 |
| 2024/07/01 | 742 | 742 | 735 | 735 | 500 |
| 2024/06/28 | 737 | 745 | 734 | 736 | 7,600 |
| 2024/06/27 | 733 | 743 | 733 | 739 | 32,600 |
| 2024/06/26 | 753 | 753 | 741 | 749 | 17,200 |
| 2024/06/25 | 752 | 752 | 746 | 746 | 1,900 |
| 2024/06/24 | 738 | 746 | 738 | 746 | 1,900 |
| 2024/06/21 | 738 | 743 | 737 | 737 | 3,200 |
| 2024/06/20 | 739 | 746 | 733 | 733 | 600 |
| 2024/06/19 | 745 | 745 | 743 | 745 | 2,500 |
| 2024/06/18 | 746 | 757 | 746 | 750 | 1,300 |
| 2024/06/17 | 739 | 751 | 735 | 745 | 7,100 |
| 2024/06/14 | 730 | 730 | 730 | 730 | 200 |
| 2024/06/13 | 730 | 738 | 729 | 738 | 6,400 |
| 2024/06/12 | 723 | 736 | 723 | 736 | 400 |
| 2024/06/11 | 736 | 736 | 726 | 726 | 3,100 |
| 2024/06/10 | 730 | 732 | 720 | 730 | 3,500 |
| 2024/06/07 | 715 | 715 | 715 | 715 | 500 |
| 2024/06/06 | 717 | 717 | 717 | 717 | 100 |
| 2024/06/05 | 724 | 726 | 722 | 722 | 800 |
| 2024/06/04 | 722 | 724 | 722 | 724 | 1,000 |
| 2024/06/03 | 720 | 727 | 720 | 723 | 700 |
| 2024/05/31 | 711 | 720 | 711 | 720 | 1,300 |
| 2024/05/30 | 719 | 720 | 718 | 720 | 1,900 |
| 2024/05/29 | 730 | 732 | 720 | 720 | 600 |
| 2024/05/28 | 735 | 735 | 729 | 729 | 700 |
| 2024/05/27 | 737 | 739 | 737 | 739 | 400 |
| 2024/05/24 | 738 | 738 | 723 | 732 | 2,700 |
| 2024/05/23 | 716 | 729 | 716 | 729 | 600 |
| 2024/05/22 | 716 | 730 | 716 | 718 | 4,000 |
| 2024/05/21 | 710 | 715 | 708 | 712 | 6,600 |
| 2024/05/20 | 720 | 725 | 709 | 710 | 8,200 |
| 2024/05/17 | 713 | 720 | 698 | 717 | 12,800 |
| 2024/05/16 | 754 | 769 | 718 | 723 | 10,100 |
| 2024/05/15 | 777 | 777 | 770 | 770 | 1,800 |
| 2024/05/14 | 778 | 778 | 776 | 777 | 400 |
| 2024/05/13 | 766 | 779 | 765 | 772 | 6,000 |
| 2024/05/10 | 768 | 779 | 765 | 765 | 4,100 |
| 2024/05/09 | 770 | 774 | 770 | 774 | 700 |
| 2024/05/08 | 766 | 771 | 761 | 770 | 2,000 |
| 2024/05/07 | 761 | 765 | 755 | 755 | 2,200 |
| 2024/05/02 | 760 | 770 | 760 | 760 | 300 |
| 2024/05/01 | 757 | 767 | 755 | 767 | 1,000 |
| 2024/04/30 | 756 | 766 | 750 | 766 | 2,600 |
| 2024/04/26 | 760 | 773 | 743 | 760 | 13,500 |
| 2024/04/25 | 790 | 799 | 760 | 760 | 14,900 |
| 2024/04/24 | 757 | 800 | 749 | 791 | 26,200 |
| 2024/04/23 | 750 | 752 | 738 | 751 | 3,300 |
| 2024/04/22 | 752 | 759 | 752 | 755 | 900 |
| 2024/04/19 | 752 | 759 | 737 | 741 | 4,200 |
| 2024/04/18 | 760 | 760 | 760 | 760 | 100 |
| 2024/04/17 | 758 | 758 | 749 | 756 | 3,400 |
| 2024/04/16 | 761 | 763 | 756 | 756 | 700 |
| 2024/04/15 | 773 | 773 | 758 | 770 | 4,000 |
| 2024/04/12 | 778 | 780 | 775 | 775 | 400 |
| 2024/04/11 | 781 | 781 | 776 | 778 | 2,300 |
| 2024/04/10 | 775 | 789 | 775 | 778 | 11,500 |
| 2024/04/09 | 768 | 783 | 764 | 776 | 3,300 |
| 2024/04/08 | 760 | 771 | 760 | 765 | 5,900 |
| 2024/04/05 | 770 | 770 | 760 | 760 | 2,500 |
| 2024/04/04 | 761 | 773 | 761 | 773 | 6,200 |
| 2024/04/03 | 764 | 765 | 752 | 765 | 3,900 |
| 2024/04/02 | 761 | 762 | 753 | 758 | 1,800 |
| 2024/04/01 | 770 | 771 | 760 | 760 | 3,100 |
| 2024/03/29 | 780 | 780 | 760 | 770 | 12,500 |
| 2024/03/28 | 780 | 792 | 771 | 781 | 7,300 |
| 2024/03/27 | 776 | 791 | 772 | 775 | 9,300 |
| 2024/03/26 | 780 | 781 | 768 | 776 | 4,900 |
| 2024/03/25 | 771 | 778 | 768 | 777 | 8,200 |
| 2024/03/22 | 756 | 769 | 756 | 766 | 2,700 |
| 2024/03/21 | 755 | 765 | 752 | 756 | 8,100 |
| 2024/03/19 | 759 | 759 | 744 | 752 | 6,500 |
| 2024/03/18 | 735 | 758 | 735 | 744 | 11,200 |
| 2024/03/15 | 728 | 746 | 728 | 735 | 2,500 |
| 2024/03/14 | 729 | 741 | 728 | 730 | 1,300 |
| 2024/03/13 | 741 | 741 | 730 | 731 | 8,700 |
| 2024/03/12 | 737 | 743 | 736 | 740 | 2,500 |
| 2024/03/11 | 745 | 745 | 733 | 738 | 8,300 |
| 2024/03/08 | 742 | 750 | 738 | 745 | 5,300 |
| 2024/03/07 | 742 | 750 | 739 | 742 | 5,200 |
| 2024/03/06 | 735 | 757 | 735 | 745 | 11,000 |
| 2024/03/05 | 740 | 745 | 735 | 745 | 7,700 |
| 2024/03/04 | 739 | 745 | 733 | 741 | 9,800 |
| 2024/03/01 | 734 | 749 | 727 | 739 | 16,200 |
| 2024/02/29 | 727 | 734 | 726 | 734 | 9,700 |
| 2024/02/28 | 728 | 734 | 727 | 727 | 4,000 |
| 2024/02/27 | 729 | 731 | 726 | 727 | 3,000 |
| 2024/02/26 | 731 | 734 | 726 | 729 | 4,800 |
| 2024/02/22 | 735 | 735 | 727 | 732 | 6,400 |
| 2024/02/21 | 722 | 730 | 722 | 729 | 2,500 |
| 2024/02/20 | 726 | 730 | 720 | 730 | 4,200 |
| 2024/02/19 | 720 | 735 | 720 | 731 | 5,200 |
| 2024/02/16 | 716 | 722 | 715 | 721 | 3,200 |
| 2024/02/15 | 723 | 723 | 707 | 720 | 11,000 |
| 2024/02/14 | 721 | 724 | 720 | 723 | 2,600 |
| 2024/02/13 | 717 | 727 | 717 | 721 | 1,100 |
| 2024/02/09 | 723 | 724 | 715 | 717 | 1,900 |
| 2024/02/08 | 720 | 723 | 712 | 721 | 3,000 |
| 2024/02/07 | 723 | 723 | 719 | 720 | 1,000 |
| 2024/02/06 | 723 | 724 | 720 | 720 | 600 |
| 2024/02/05 | 729 | 729 | 719 | 722 | 2,500 |
| 2024/02/02 | 724 | 729 | 716 | 721 | 3,100 |
| 2024/02/01 | 720 | 721 | 720 | 720 | 2,800 |
| 2024/01/31 | 719 | 724 | 719 | 720 | 500 |
| 2024/01/30 | 729 | 729 | 718 | 720 | 4,200 |
| 2024/01/29 | 725 | 730 | 723 | 728 | 2,900 |
| 2024/01/26 | 723 | 724 | 722 | 723 | 1,400 |
| 2024/01/25 | 725 | 730 | 720 | 726 | 5,800 |
| 2024/01/24 | 725 | 778 | 717 | 717 | 107,400 |
| 2024/01/23 | 727 | 732 | 722 | 729 | 3,300 |
| 2024/01/22 | 716 | 725 | 713 | 725 | 17,000 |
| 2024/01/19 | 715 | 719 | 714 | 718 | 3,000 |
| 2024/01/18 | 713 | 714 | 710 | 713 | 6,100 |
| 2024/01/17 | 711 | 716 | 709 | 714 | 5,300 |
| 2024/01/16 | 714 | 714 | 710 | 711 | 1,400 |
| 2024/01/15 | 711 | 714 | 711 | 713 | 2,500 |
| 2024/01/12 | 719 | 719 | 712 | 714 | 2,600 |
| 2024/01/11 | 718 | 721 | 703 | 718 | 8,300 |
| 2024/01/10 | 719 | 720 | 713 | 720 | 4,000 |
| 2024/01/09 | 714 | 720 | 714 | 718 | 1,000 |
| 2024/01/05 | 716 | 720 | 709 | 715 | 2,800 |
| 2024/01/04 | 703 | 718 | 698 | 716 | 4,800 |
| 2023/12/29 | 710 | 710 | 701 | 707 | 3,100 |
| 2023/12/28 | 703 | 735 | 696 | 701 | 44,900 |
| 2023/12/27 | 696 | 700 | 694 | 694 | 9,900 |
| 2023/12/26 | 701 | 701 | 693 | 696 | 11,000 |
| 2023/12/25 | 709 | 709 | 698 | 701 | 5,700 |
| 2023/12/22 | 700 | 704 | 698 | 704 | 6,700 |
| 2023/12/21 | 702 | 704 | 698 | 703 | 11,300 |
| 2023/12/20 | 714 | 726 | 703 | 706 | 13,000 |
| 2023/12/19 | 708 | 711 | 706 | 711 | 9,100 |
| 2023/12/18 | 715 | 715 | 703 | 708 | 5,700 |
| 2023/12/15 | 697 | 707 | 696 | 706 | 8,300 |
| 2023/12/14 | 702 | 704 | 691 | 701 | 10,600 |
| 2023/12/13 | 705 | 708 | 699 | 705 | 12,600 |
| 2023/12/12 | 708 | 711 | 708 | 711 | 3,600 |