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

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
2026/02/10 974 974 959 962 2,400
2026/02/09 960 963 954 959 5,100
2026/02/06 963 963 956 958 2,200
2026/02/05 967 974 963 963 3,000
2026/02/04 910 991 910 971 239,200
2026/02/03 965 990 965 970 6,300
2026/02/02 962 966 962 965 500
2026/01/30 956 972 956 962 4,600
2026/01/29 968 974 953 956 9,500
2026/01/28 961 969 961 961 1,400
2026/01/27 961 962 961 961 1,500
2026/01/26 963 963 961 961 1,500
2026/01/23 965 965 962 964 2,700
2026/01/22 970 970 962 965 2,600
2026/01/21 961 967 961 967 2,900
2026/01/20 954 961 954 961 3,300
2026/01/19 953 958 950 954 4,800
2026/01/16 952 955 951 952 4,500
2026/01/15 950 952 949 952 2,100
2026/01/14 955 955 950 953 3,300
2026/01/13 953 955 950 955 4,500
2026/01/09 942 953 942 953 5,800
2026/01/08 943 945 917 943 17,000
2026/01/07 934 943 934 943 4,300
2026/01/06 929 936 928 934 4,600
2026/01/05 924 927 924 927 900
2025/12/30 924 925 921 924 1,600
2025/12/29 926 940 920 924 12,300
2025/12/26 924 936 918 936 14,700
2025/12/25 929 931 921 931 6,600
2025/12/24 925 929 925 929 6,900
2025/12/23 927 933 925 926 7,300
2025/12/22 925 937 923 927 9,600
2025/12/19 924 927 923 927 5,100
2025/12/18 929 929 922 923 1,200
2025/12/17 925 929 925 929 2,400
2025/12/16 928 933 925 933 1,000
2025/12/15 921 929 921 928 4,100
2025/12/12 930 934 925 926 3,100
2025/12/11 933 933 927 930 5,500
2025/12/10 942 942 932 932 4,700
2025/12/09 952 952 936 942 4,800
2025/12/08 945 955 942 953 6,400
2025/12/05 940 945 940 945 1,000
2025/12/04 940 941 940 941 1,200
2025/12/03 940 940 940 940 1,400
2025/12/02 940 949 940 940 4,700
2025/12/01 936 942 936 942 2,100
2025/11/28 940 941 936 941 1,400
2025/11/27 934 940 929 940 3,200
2025/11/26 928 930 919 929 4,000
2025/11/25 934 934 920 925 3,700
2025/11/21 933 940 931 931 12,500
2025/11/20 923 933 923 933 2,400
2025/11/19 913 923 913 923 4,700
2025/11/18 926 935 915 917 6,500
2025/11/17 947 947 926 930 5,400
2025/11/14 961 970 945 949 15,100
2025/11/13 971 988 965 986 6,800
2025/11/12 977 980 976 976 800
2025/11/11 978 978 977 977 2,400
2025/11/10 981 985 980 981 800
2025/11/07 981 987 980 987 1,300
2025/11/06 976 989 976 986 3,900
2025/11/05 995 995 984 984 600
2025/11/04 993 998 992 998 500
2025/10/31 993 993 993 993 1,000
2025/10/30 992 993 987 993 1,100
2025/10/29 972 994 969 994 2,900
2025/10/28 983 984 964 976 3,500
2025/10/27 999 999 976 983 4,500
2025/10/24 1,000 1,003 985 1,003 10,300
2025/10/23 979 998 976 998 5,000
2025/10/22 977 980 977 980 1,900
2025/10/21 981 981 965 978 4,300
2025/10/20 987 991 960 980 12,800
2025/10/17 973 993 973 987 9,300
2025/10/16 970 987 968 985 3,100
2025/10/15 960 973 960 973 1,100
2025/10/14 960 975 957 957 5,600
2025/10/10 962 969 951 957 11,700
2025/10/09 990 990 962 962 10,300
2025/10/08 983 988 983 987 3,600
2025/10/07 999 999 986 988 5,800
2025/10/06 983 1,006 982 999 21,200
2025/10/03 981 1,000 973 1,000 36,500
2025/10/02 987 1,006 965 1,005 25,600
2025/10/01 998 1,018 975 998 44,700
2025/09/30 960 1,035 944 1,018 128,100
2025/09/29 911 960 910 948 47,800
2025/09/26 903 919 900 910 33,600
2025/09/25 897 902 897 901 12,600
2025/09/24 897 897 890 897 3,400
2025/09/22 899 905 894 894 16,800
2025/09/19 890 897 886 894 40,600
2025/09/18 888 895 886 890 8,300
2025/09/17 886 898 884 884 10,500
2025/09/16 888 891 883 887 8,400
2025/09/12 888 890 886 888 3,800
2025/09/11 888 891 885 888 6,400
2025/09/10 886 890 886 890 4,400
2025/09/09 888 890 885 885 4,600
2025/09/08 888 889 885 885 6,100
2025/09/05 888 889 885 887 3,900
2025/09/04 886 895 886 888 5,000
2025/09/03 898 898 888 888 7,300
2025/09/02 883 902 883 900 36,500
2025/09/01 884 886 879 882 6,100
2025/08/29 884 885 882 884 3,700
2025/08/28 886 887 884 884 9,900
2025/08/27 883 893 883 890 17,200
2025/08/26 883 887 882 886 7,200
2025/08/25 881 883 877 879 11,000
2025/08/22 872 879 870 876 15,000
2025/08/21 870 873 868 873 11,200
2025/08/20 871 871 866 869 19,400
2025/08/19 872 876 869 872 18,400
2025/08/18 877 878 867 869 42,700
2025/08/15 896 897 872 876 75,300
2025/08/14 898 902 891 891 29,100
2025/08/13 898 898 894 898 7,300
2025/08/12 900 900 892 898 9,700
2025/08/08 900 900 888 898 9,000
2025/08/07 900 900 897 897 3,400
2025/08/06 897 901 897 900 11,500
2025/08/05 900 901 896 896 2,200
2025/08/04 891 901 891 899 5,000
2025/08/01 895 902 888 900 18,900
2025/07/31 890 893 887 890 5,500
2025/07/30 885 899 885 885 15,100
2025/07/29 890 894 886 887 7,100
2025/07/28 893 894 887 887 13,400
2025/07/25 898 898 890 896 5,300
2025/07/24 896 900 894 896 8,300
2025/07/23 895 901 891 894 6,600
2025/07/22 883 895 883 892 5,800
2025/07/18 891 894 883 883 12,500
2025/07/17 892 897 890 891 12,900
2025/07/16 900 900 893 893 5,000
2025/07/15 897 900 892 899 15,500
2025/07/14 905 905 896 896 11,500
2025/07/11 908 919 903 904 14,400
2025/07/10 915 923 905 911 16,300
2025/07/09 914 918 904 918 16,100
2025/07/08 909 915 907 907 6,800
2025/07/07 897 921 897 911 15,700
2025/07/04 910 912 897 897 15,200
2025/07/03 883 913 882 912 29,700
2025/07/02 895 899 880 884 39,800
2025/07/01 920 920 897 900 58,600
2025/06/30 940 949 923 924 45,800
2025/06/27 947 956 931 939 134,900
2025/06/26 1,047 1,056 1,034 1,044 90,900
2025/06/25 1,025 1,048 1,025 1,044 55,200
2025/06/24 1,015 1,023 1,010 1,019 28,800
2025/06/23 1,005 1,012 1,005 1,012 13,200
2025/06/20 1,005 1,010 1,000 1,001 17,600
2025/06/19 1,008 1,009 1,000 1,006 27,600
2025/06/18 1,016 1,016 1,008 1,008 12,500
2025/06/17 1,018 1,018 1,008 1,010 11,700
2025/06/16 1,018 1,018 1,008 1,015 16,000
2025/06/13 1,017 1,017 1,007 1,011 15,900
2025/06/12 1,026 1,029 1,016 1,019 16,500
2025/06/11 1,027 1,027 1,021 1,025 8,000
2025/06/10 1,030 1,030 1,016 1,018 12,100
2025/06/09 1,015 1,027 1,007 1,027 18,500
2025/06/06 1,015 1,018 1,001 1,001 12,300
2025/06/05 1,023 1,030 1,000 1,001 44,700
2025/06/04 1,025 1,047 1,025 1,027 37,600
2025/06/03 1,043 1,045 1,021 1,022 30,200
2025/06/02 1,025 1,059 1,025 1,033 40,400
2025/05/30 993 1,029 993 1,019 55,200
2025/05/29 1,000 1,008 976 985 90,300
2025/05/28 978 999 977 995 78,400
2025/05/27 951 975 951 975 48,700
2025/05/26 948 965 945 951 89,900
2025/05/23 950 951 922 950 325,100
2025/05/22 858 861 856 856 4,200
2025/05/21 870 870 858 859 4,400
2025/05/20 864 870 859 861 9,100
2025/05/19 855 865 855 865 8,800
2025/05/16 858 885 857 864 14,100
2025/05/15 852 855 849 849 8,900
2025/05/14 863 863 851 851 4,400
2025/05/13 864 864 858 863 6,100
2025/05/12 855 861 852 861 6,100
2025/05/09 856 856 850 855 6,600
2025/05/08 855 857 851 851 2,300
2025/05/07 859 859 854 854 6,200
2025/05/02 856 857 851 855 8,100
2025/05/01 861 861 856 856 3,000
2025/04/30 861 862 855 855 7,600
2025/04/28 860 860 850 854 8,000
2025/04/25 858 858 846 850 12,100
2025/04/24 852 852 848 848 3,700
2025/04/23 858 858 846 850 8,100
2025/04/22 850 883 838 851 528,200
2025/04/21 855 855 846 852 9,900
2025/04/18 859 860 849 857 13,300
2025/04/17 848 859 845 859 8,500

このページの先頭へ