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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 839 | 848 | 839 | 848 | 5,900 |
| 2025/04/15 | 834 | 842 | 834 | 842 | 5,700 |
| 2025/04/14 | 837 | 843 | 830 | 839 | 8,600 |
| 2025/04/11 | 812 | 830 | 812 | 830 | 6,900 |
| 2025/04/10 | 830 | 837 | 822 | 823 | 8,300 |
| 2025/04/09 | 793 | 823 | 793 | 818 | 7,600 |
| 2025/04/08 | 800 | 810 | 797 | 808 | 12,400 |
| 2025/04/07 | 749 | 800 | 730 | 800 | 21,200 |
| 2025/04/04 | 820 | 820 | 791 | 795 | 22,500 |
| 2025/04/03 | 830 | 833 | 823 | 823 | 12,800 |
| 2025/04/02 | 840 | 840 | 833 | 836 | 5,300 |
| 2025/04/01 | 826 | 840 | 826 | 838 | 7,200 |
| 2025/03/31 | 841 | 841 | 825 | 825 | 14,500 |
| 2025/03/28 | 833 | 843 | 832 | 841 | 13,100 |
| 2025/03/27 | 835 | 837 | 832 | 833 | 18,000 |
| 2025/03/26 | 850 | 852 | 835 | 835 | 18,000 |
| 2025/03/25 | 839 | 839 | 834 | 835 | 13,400 |
| 2025/03/24 | 833 | 838 | 830 | 833 | 15,300 |
| 2025/03/21 | 822 | 832 | 822 | 826 | 15,400 |
| 2025/03/19 | 826 | 827 | 822 | 822 | 5,900 |
| 2025/03/18 | 828 | 828 | 824 | 824 | 9,400 |
| 2025/03/17 | 821 | 827 | 820 | 827 | 11,900 |
| 2025/03/14 | 823 | 826 | 821 | 823 | 12,400 |
| 2025/03/13 | 820 | 824 | 820 | 820 | 2,300 |
| 2025/03/12 | 824 | 825 | 813 | 819 | 8,500 |
| 2025/03/11 | 821 | 830 | 819 | 825 | 16,100 |
| 2025/03/10 | 831 | 838 | 830 | 833 | 39,700 |
| 2025/03/07 | 818 | 828 | 807 | 820 | 17,000 |
| 2025/03/06 | 811 | 823 | 810 | 820 | 18,900 |
| 2025/03/05 | 798 | 818 | 795 | 811 | 23,100 |
| 2025/03/04 | 790 | 807 | 790 | 798 | 38,400 |
| 2025/03/03 | 830 | 833 | 791 | 797 | 89,700 |
| 2025/02/28 | 833 | 835 | 824 | 835 | 175,600 |
| 2025/02/27 | 860 | 869 | 839 | 848 | 500,900 |
| 2025/02/26 | 741 | 745 | 728 | 730 | 10,500 |
| 2025/02/25 | 736 | 743 | 731 | 742 | 8,600 |
| 2025/02/21 | 734 | 734 | 731 | 732 | 4,900 |
| 2025/02/20 | 741 | 741 | 733 | 734 | 6,100 |
| 2025/02/19 | 746 | 746 | 741 | 741 | 500 |
| 2025/02/18 | 745 | 748 | 742 | 742 | 2,900 |
| 2025/02/17 | 760 | 760 | 736 | 740 | 16,800 |
| 2025/02/14 | 759 | 767 | 753 | 764 | 6,000 |
| 2025/02/13 | 752 | 756 | 751 | 755 | 3,800 |
| 2025/02/12 | 754 | 754 | 747 | 750 | 1,700 |
| 2025/02/10 | 753 | 755 | 745 | 752 | 2,900 |
| 2025/02/07 | 757 | 757 | 749 | 749 | 800 |
| 2025/02/06 | 747 | 748 | 741 | 747 | 3,000 |
| 2025/02/05 | 748 | 748 | 743 | 747 | 2,500 |
| 2025/02/04 | 751 | 751 | 751 | 751 | 700 |
| 2025/02/03 | 745 | 750 | 743 | 744 | 2,000 |
| 2025/01/31 | 740 | 748 | 740 | 748 | 2,500 |
| 2025/01/30 | 736 | 741 | 736 | 737 | 3,500 |
| 2025/01/29 | 739 | 740 | 734 | 736 | 2,000 |
| 2025/01/28 | 745 | 745 | 738 | 739 | 1,100 |
| 2025/01/27 | 752 | 752 | 720 | 737 | 4,900 |
| 2025/01/24 | 753 | 753 | 750 | 752 | 2,100 |
| 2025/01/23 | 747 | 747 | 743 | 743 | 900 |
| 2025/01/22 | 756 | 756 | 745 | 746 | 3,700 |
| 2025/01/21 | 744 | 745 | 744 | 745 | 700 |
| 2025/01/20 | 746 | 747 | 743 | 746 | 1,100 |
| 2025/01/17 | 731 | 747 | 731 | 747 | 1,500 |
| 2025/01/16 | 730 | 736 | 730 | 736 | 1,500 |
| 2025/01/15 | 740 | 740 | 726 | 730 | 3,700 |
| 2025/01/14 | 732 | 738 | 732 | 738 | 2,400 |
| 2025/01/10 | 743 | 745 | 741 | 741 | 2,400 |
| 2025/01/09 | 735 | 765 | 735 | 744 | 6,200 |
| 2025/01/08 | 731 | 740 | 730 | 731 | 5,100 |
| 2025/01/07 | 730 | 734 | 727 | 727 | 15,200 |
| 2025/01/06 | 721 | 730 | 721 | 728 | 1,900 |
| 2024/12/30 | 723 | 723 | 720 | 721 | 3,600 |
| 2024/12/27 | 713 | 719 | 713 | 715 | 2,000 |
| 2024/12/26 | 720 | 721 | 710 | 712 | 12,000 |
| 2024/12/25 | 728 | 730 | 722 | 723 | 8,800 |
| 2024/12/24 | 723 | 730 | 723 | 728 | 6,800 |
| 2024/12/23 | 717 | 722 | 711 | 722 | 13,000 |
| 2024/12/20 | 718 | 723 | 716 | 718 | 3,300 |
| 2024/12/19 | 709 | 718 | 707 | 718 | 8,900 |
| 2024/12/18 | 712 | 719 | 712 | 718 | 5,300 |
| 2024/12/17 | 713 | 715 | 709 | 713 | 6,000 |
| 2024/12/16 | 717 | 717 | 710 | 713 | 8,000 |
| 2024/12/13 | 722 | 722 | 715 | 717 | 3,400 |
| 2024/12/12 | 719 | 719 | 715 | 719 | 1,200 |
| 2024/12/11 | 717 | 719 | 716 | 719 | 1,700 |
| 2024/12/10 | 722 | 722 | 717 | 719 | 4,500 |
| 2024/12/09 | 716 | 724 | 710 | 724 | 9,100 |
| 2024/12/06 | 716 | 724 | 715 | 716 | 4,100 |
| 2024/12/05 | 715 | 720 | 711 | 711 | 7,200 |
| 2024/12/04 | 718 | 719 | 714 | 714 | 1,800 |
| 2024/12/03 | 716 | 722 | 711 | 716 | 15,200 |
| 2024/12/02 | 729 | 729 | 714 | 723 | 7,400 |
| 2024/11/29 | 716 | 724 | 711 | 724 | 2,900 |
| 2024/11/28 | 720 | 722 | 713 | 719 | 1,800 |
| 2024/11/27 | 720 | 720 | 715 | 719 | 1,500 |
| 2024/11/26 | 721 | 724 | 715 | 717 | 7,700 |
| 2024/11/25 | 730 | 737 | 720 | 725 | 20,500 |
| 2024/11/22 | 734 | 734 | 720 | 731 | 5,500 |
| 2024/11/21 | 728 | 737 | 725 | 731 | 2,000 |
| 2024/11/20 | 732 | 740 | 721 | 721 | 10,300 |
| 2024/11/19 | 735 | 735 | 720 | 720 | 16,600 |
| 2024/11/18 | 747 | 747 | 731 | 746 | 2,700 |
| 2024/11/15 | 767 | 767 | 743 | 747 | 16,800 |
| 2024/11/14 | 748 | 748 | 739 | 739 | 500 |
| 2024/11/13 | 741 | 741 | 723 | 723 | 1,700 |
| 2024/11/12 | 736 | 744 | 730 | 743 | 2,300 |
| 2024/11/11 | 728 | 728 | 720 | 725 | 600 |
| 2024/11/08 | 725 | 727 | 721 | 727 | 2,400 |
| 2024/11/07 | 737 | 737 | 723 | 724 | 600 |
| 2024/11/06 | 726 | 726 | 725 | 725 | 1,300 |
| 2024/11/05 | 727 | 727 | 725 | 725 | 800 |
| 2024/11/01 | 723 | 740 | 723 | 724 | 2,600 |
| 2024/10/31 | 726 | 735 | 723 | 723 | 6,400 |
| 2024/10/30 | 727 | 728 | 724 | 728 | 1,400 |
| 2024/10/29 | 726 | 737 | 721 | 727 | 1,100 |
| 2024/10/28 | 724 | 724 | 722 | 722 | 400 |
| 2024/10/25 | 745 | 745 | 724 | 724 | 6,000 |
| 2024/10/24 | 730 | 731 | 722 | 731 | 1,100 |
| 2024/10/23 | 722 | 725 | 718 | 725 | 3,300 |
| 2024/10/22 | 735 | 735 | 724 | 724 | 4,800 |
| 2024/10/21 | 724 | 726 | 723 | 726 | 400 |
| 2024/10/18 | 725 | 726 | 725 | 726 | 400 |
| 2024/10/17 | 723 | 727 | 722 | 727 | 1,000 |
| 2024/10/16 | 729 | 729 | 729 | 729 | 200 |
| 2024/10/15 | 742 | 743 | 720 | 733 | 11,100 |
| 2024/10/11 | 765 | 765 | 746 | 746 | 1,200 |
| 2024/10/10 | 753 | 760 | 750 | 760 | 1,600 |
| 2024/10/09 | 757 | 765 | 757 | 757 | 1,100 |
| 2024/10/08 | 758 | 761 | 757 | 757 | 1,400 |
| 2024/10/07 | 765 | 770 | 763 | 768 | 700 |