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 |
---|---|---|---|---|---|
2022/12/30 | 888 | 895 | 888 | 895 | 2,800 |
2022/12/29 | 885 | 895 | 885 | 887 | 6,000 |
2022/12/28 | 889 | 893 | 888 | 888 | 14,900 |
2022/12/27 | 893 | 897 | 889 | 890 | 19,600 |
2022/12/26 | 896 | 901 | 894 | 896 | 14,000 |
2022/12/23 | 908 | 908 | 895 | 904 | 12,300 |
2022/12/22 | 900 | 928 | 893 | 907 | 52,700 |
2022/12/21 | 900 | 903 | 896 | 896 | 10,100 |
2022/12/20 | 940 | 940 | 905 | 909 | 24,300 |
2022/12/19 | 950 | 951 | 940 | 941 | 7,400 |
2022/12/16 | 945 | 951 | 941 | 951 | 4,000 |
2022/12/15 | 938 | 951 | 933 | 945 | 10,600 |
2022/12/14 | 937 | 945 | 932 | 940 | 4,800 |
2022/12/13 | 943 | 944 | 940 | 940 | 1,100 |
2022/12/12 | 940 | 943 | 936 | 943 | 4,600 |
2022/12/09 | 954 | 954 | 939 | 942 | 5,800 |
2022/12/08 | 950 | 954 | 947 | 947 | 2,600 |
2022/12/07 | 942 | 950 | 940 | 947 | 5,600 |
2022/12/06 | 942 | 947 | 939 | 942 | 6,700 |
2022/12/05 | 950 | 951 | 942 | 942 | 10,500 |
2022/12/02 | 940 | 951 | 939 | 951 | 6,800 |
2022/12/01 | 942 | 945 | 940 | 941 | 2,000 |
2022/11/30 | 943 | 947 | 941 | 942 | 6,700 |
2022/11/29 | 947 | 947 | 940 | 943 | 4,200 |
2022/11/28 | 950 | 950 | 938 | 940 | 5,800 |
2022/11/25 | 954 | 954 | 945 | 946 | 11,300 |
2022/11/24 | 938 | 942 | 938 | 941 | 5,000 |
2022/11/22 | 954 | 958 | 932 | 937 | 31,400 |
2022/11/21 | 948 | 961 | 945 | 946 | 30,800 |
2022/11/18 | 964 | 974 | 935 | 947 | 144,300 |
2022/11/17 | 913 | 919 | 906 | 919 | 6,500 |
2022/11/16 | 907 | 926 | 907 | 910 | 4,200 |
2022/11/15 | 914 | 919 | 906 | 910 | 7,600 |
2022/11/14 | 920 | 923 | 914 | 914 | 7,000 |
2022/11/11 | 923 | 927 | 917 | 917 | 9,100 |
2022/11/10 | 918 | 925 | 915 | 925 | 4,500 |
2022/11/09 | 917 | 922 | 915 | 916 | 1,400 |
2022/11/08 | 922 | 923 | 916 | 916 | 3,100 |
2022/11/07 | 920 | 923 | 915 | 922 | 2,800 |
2022/11/04 | 914 | 926 | 913 | 913 | 2,600 |
2022/11/02 | 919 | 926 | 919 | 919 | 3,300 |
2022/11/01 | 924 | 924 | 914 | 915 | 1,700 |
2022/10/31 | 925 | 925 | 914 | 916 | 5,600 |
2022/10/28 | 923 | 927 | 922 | 922 | 2,400 |
2022/10/27 | 933 | 933 | 923 | 923 | 6,700 |
2022/10/26 | 923 | 948 | 920 | 937 | 60,300 |
2022/10/25 | 917 | 917 | 908 | 910 | 4,900 |
2022/10/24 | 919 | 919 | 908 | 908 | 6,500 |
2022/10/21 | 901 | 918 | 897 | 912 | 6,100 |
2022/10/20 | 901 | 909 | 901 | 901 | 2,100 |
2022/10/19 | 902 | 916 | 900 | 903 | 11,000 |
2022/10/18 | 895 | 942 | 892 | 897 | 118,500 |
2022/10/17 | 890 | 896 | 890 | 896 | 2,200 |
2022/10/14 | 898 | 898 | 884 | 884 | 7,400 |
2022/10/13 | 877 | 884 | 870 | 884 | 6,100 |
2022/10/12 | 880 | 882 | 876 | 876 | 5,000 |
2022/10/11 | 888 | 892 | 880 | 880 | 5,800 |
2022/10/07 | 895 | 895 | 891 | 893 | 2,000 |
2022/10/06 | 903 | 903 | 900 | 900 | 1,700 |
2022/10/05 | 906 | 906 | 898 | 900 | 900 |
2022/10/04 | 893 | 907 | 893 | 900 | 2,900 |
2022/10/03 | 893 | 898 | 889 | 891 | 7,900 |
2022/09/30 | 905 | 908 | 893 | 893 | 14,300 |
2022/09/29 | 909 | 917 | 906 | 906 | 4,400 |
2022/09/28 | 922 | 922 | 899 | 909 | 11,200 |
2022/09/27 | 915 | 922 | 914 | 922 | 2,000 |
2022/09/26 | 915 | 921 | 907 | 910 | 6,500 |
2022/09/22 | 915 | 923 | 902 | 917 | 10,600 |
2022/09/21 | 899 | 915 | 898 | 915 | 11,200 |
2022/09/20 | 924 | 925 | 899 | 899 | 17,600 |
2022/09/16 | 930 | 930 | 912 | 920 | 8,700 |
2022/09/15 | 940 | 940 | 926 | 930 | 4,400 |
2022/09/14 | 927 | 938 | 920 | 937 | 7,000 |
2022/09/13 | 948 | 948 | 935 | 935 | 8,500 |
2022/09/12 | 945 | 950 | 945 | 947 | 7,100 |
2022/09/09 | 945 | 945 | 933 | 938 | 6,600 |
2022/09/08 | 928 | 941 | 928 | 941 | 6,300 |
2022/09/07 | 920 | 927 | 918 | 927 | 3,900 |
2022/09/06 | 920 | 930 | 914 | 920 | 10,200 |
2022/09/05 | 935 | 935 | 919 | 920 | 12,000 |
2022/09/02 | 973 | 973 | 933 | 935 | 21,700 |
2022/09/01 | 955 | 972 | 942 | 960 | 35,100 |
2022/08/31 | 940 | 960 | 940 | 948 | 26,800 |
2022/08/30 | 940 | 940 | 935 | 939 | 3,200 |
2022/08/29 | 916 | 936 | 916 | 934 | 15,600 |
2022/08/26 | 935 | 939 | 929 | 929 | 6,800 |
2022/08/25 | 914 | 935 | 907 | 930 | 15,300 |
2022/08/24 | 901 | 912 | 898 | 912 | 9,300 |
2022/08/23 | 902 | 909 | 900 | 901 | 6,300 |
2022/08/22 | 910 | 912 | 905 | 905 | 9,800 |
2022/08/19 | 912 | 918 | 905 | 910 | 18,200 |
2022/08/18 | 908 | 919 | 905 | 911 | 5,100 |
2022/08/17 | 905 | 921 | 900 | 920 | 13,400 |
2022/08/16 | 910 | 923 | 899 | 899 | 31,300 |
2022/08/15 | 881 | 904 | 881 | 896 | 40,900 |
2022/08/12 | 874 | 880 | 863 | 864 | 21,400 |
2022/08/10 | 866 | 874 | 861 | 865 | 10,000 |
2022/08/09 | 850 | 875 | 845 | 870 | 26,100 |
2022/08/08 | 850 | 853 | 846 | 847 | 7,200 |
2022/08/05 | 838 | 843 | 832 | 843 | 5,400 |
2022/08/04 | 842 | 842 | 834 | 840 | 3,400 |
2022/08/03 | 830 | 846 | 830 | 839 | 8,400 |
2022/08/02 | 826 | 838 | 826 | 830 | 5,800 |
2022/08/01 | 830 | 832 | 824 | 830 | 6,800 |
2022/07/29 | 826 | 828 | 821 | 828 | 4,700 |
2022/07/28 | 833 | 833 | 825 | 826 | 4,000 |
2022/07/27 | 825 | 829 | 823 | 826 | 7,500 |
2022/07/26 | 831 | 831 | 821 | 825 | 8,200 |
2022/07/25 | 829 | 844 | 822 | 831 | 17,100 |
2022/07/22 | 885 | 895 | 827 | 828 | 98,100 |
2022/07/21 | 820 | 888 | 820 | 885 | 186,400 |
2022/07/20 | 838 | 841 | 819 | 823 | 31,700 |
2022/07/19 | 807 | 810 | 797 | 810 | 1,800 |
2022/07/15 | 808 | 808 | 802 | 805 | 600 |
2022/07/14 | 803 | 806 | 802 | 806 | 800 |
2022/07/13 | 802 | 802 | 798 | 798 | 5,200 |
2022/07/12 | 807 | 807 | 801 | 801 | 9,100 |
2022/07/11 | 810 | 810 | 804 | 808 | 4,200 |
2022/07/08 | 817 | 817 | 807 | 807 | 2,700 |
2022/07/07 | 813 | 816 | 803 | 815 | 8,200 |
2022/07/06 | 820 | 827 | 813 | 813 | 8,100 |
2022/07/05 | 815 | 833 | 811 | 824 | 22,300 |
2022/07/04 | 802 | 819 | 802 | 813 | 8,600 |
2022/07/01 | 813 | 820 | 800 | 800 | 14,900 |
2022/06/30 | 816 | 823 | 813 | 813 | 5,700 |
2022/06/29 | 820 | 824 | 810 | 819 | 9,900 |
2022/06/28 | 815 | 820 | 809 | 814 | 6,700 |
2022/06/27 | 823 | 823 | 813 | 813 | 7,700 |
2022/06/24 | 818 | 818 | 807 | 815 | 13,700 |
2022/06/23 | 816 | 820 | 799 | 819 | 58,200 |
2022/06/22 | 817 | 817 | 800 | 815 | 18,800 |
2022/06/21 | 800 | 817 | 800 | 802 | 17,200 |
2022/06/20 | 782 | 814 | 773 | 800 | 14,400 |
2022/06/17 | 792 | 818 | 768 | 784 | 34,000 |
2022/06/16 | 820 | 833 | 797 | 800 | 26,100 |
2022/06/15 | 831 | 831 | 819 | 820 | 6,400 |
2022/06/14 | 813 | 829 | 808 | 829 | 3,000 |
2022/06/13 | 823 | 876 | 807 | 812 | 36,300 |
2022/06/10 | 885 | 924 | 837 | 850 | 44,400 |
2022/06/09 | 870 | 894 | 860 | 884 | 18,200 |
2022/06/08 | 855 | 873 | 852 | 873 | 15,900 |
2022/06/07 | 850 | 855 | 842 | 850 | 8,000 |
2022/06/06 | 835 | 849 | 826 | 849 | 10,700 |
2022/06/03 | 850 | 855 | 838 | 840 | 20,800 |
2022/06/02 | 829 | 841 | 821 | 840 | 19,800 |
2022/06/01 | 817 | 826 | 813 | 825 | 12,200 |
2022/05/31 | 815 | 818 | 808 | 818 | 11,700 |
2022/05/30 | 810 | 819 | 801 | 815 | 11,800 |
2022/05/27 | 813 | 815 | 804 | 808 | 7,700 |
2022/05/26 | 812 | 812 | 801 | 810 | 11,000 |
2022/05/25 | 802 | 815 | 799 | 804 | 24,800 |
2022/05/24 | 789 | 790 | 785 | 787 | 1,700 |
2022/05/23 | 795 | 796 | 792 | 795 | 3,800 |
2022/05/20 | 795 | 797 | 787 | 794 | 1,400 |
2022/05/19 | 788 | 799 | 781 | 799 | 4,500 |
2022/05/18 | 807 | 807 | 800 | 804 | 4,000 |
2022/05/17 | 813 | 813 | 785 | 807 | 9,300 |
2022/05/16 | 800 | 820 | 793 | 799 | 16,300 |
2022/05/13 | 785 | 799 | 785 | 799 | 4,400 |
2022/05/12 | 787 | 799 | 776 | 776 | 5,200 |
2022/05/11 | 808 | 832 | 790 | 799 | 43,000 |
2022/05/10 | 751 | 770 | 739 | 770 | 11,700 |
2022/05/09 | 764 | 771 | 751 | 751 | 10,300 |
2022/05/06 | 745 | 800 | 745 | 772 | 44,800 |
2022/05/02 | 728 | 738 | 728 | 738 | 1,200 |
2022/04/28 | 732 | 732 | 729 | 729 | 1,300 |
2022/04/27 | 735 | 740 | 723 | 740 | 1,900 |
2022/04/26 | 746 | 747 | 739 | 739 | 400 |
2022/04/25 | 744 | 744 | 736 | 739 | 2,200 |
2022/04/22 | 727 | 729 | 715 | 729 | 3,300 |
2022/04/21 | 729 | 731 | 722 | 730 | 4,800 |
2022/04/20 | 746 | 746 | 729 | 729 | 3,100 |
2022/04/19 | 730 | 732 | 729 | 732 | 5,000 |
2022/04/18 | 740 | 740 | 731 | 731 | 2,700 |
2022/04/15 | 752 | 752 | 744 | 745 | 2,500 |
2022/04/14 | 758 | 765 | 754 | 755 | 1,100 |
2022/04/13 | 759 | 759 | 748 | 758 | 1,100 |
2022/04/12 | 759 | 759 | 746 | 751 | 4,800 |
2022/04/11 | 745 | 760 | 744 | 748 | 4,100 |
2022/04/08 | 750 | 760 | 746 | 749 | 4,000 |
2022/04/07 | 754 | 761 | 726 | 743 | 9,200 |
2022/04/06 | 764 | 766 | 758 | 760 | 3,300 |
2022/04/05 | 781 | 793 | 773 | 773 | 16,100 |
2022/04/04 | 772 | 781 | 764 | 781 | 16,100 |
2022/04/01 | 760 | 779 | 755 | 774 | 5,900 |
2022/03/31 | 761 | 780 | 758 | 767 | 15,100 |
2022/03/30 | 759 | 761 | 748 | 761 | 2,600 |
2022/03/29 | 748 | 757 | 748 | 748 | 4,600 |
2022/03/28 | 761 | 764 | 749 | 749 | 5,800 |
2022/03/25 | 765 | 770 | 749 | 755 | 10,400 |
2022/03/24 | 749 | 761 | 742 | 755 | 10,900 |
2022/03/23 | 740 | 750 | 740 | 750 | 4,100 |
2022/03/22 | 750 | 750 | 727 | 729 | 10,400 |
2022/03/18 | 729 | 740 | 727 | 735 | 4,600 |
2022/03/17 | 725 | 742 | 725 | 735 | 13,800 |
2022/03/16 | 698 | 715 | 692 | 715 | 12,900 |
2022/03/15 | 692 | 693 | 683 | 690 | 3,400 |
2022/03/14 | 687 | 697 | 681 | 685 | 3,300 |
2022/03/11 | 682 | 691 | 682 | 687 | 6,900 |
2022/03/10 | 677 | 687 | 677 | 683 | 1,400 |
2022/03/09 | 672 | 680 | 671 | 672 | 4,000 |
2022/03/08 | 672 | 687 | 671 | 672 | 5,600 |
2022/03/07 | 693 | 696 | 676 | 685 | 10,300 |
2022/03/04 | 695 | 705 | 688 | 705 | 4,900 |
2022/03/03 | 705 | 717 | 697 | 705 | 26,700 |
2022/03/02 | 706 | 708 | 688 | 696 | 19,700 |
2022/03/01 | 695 | 708 | 680 | 707 | 12,900 |
2022/02/28 | 683 | 699 | 677 | 689 | 9,400 |
2022/02/25 | 697 | 697 | 676 | 683 | 11,000 |
2022/02/24 | 685 | 685 | 666 | 677 | 20,200 |
2022/02/22 | 700 | 704 | 688 | 691 | 12,400 |
2022/02/21 | 716 | 716 | 696 | 704 | 15,800 |
2022/02/18 | 702 | 718 | 701 | 715 | 15,000 |
2022/02/17 | 716 | 728 | 710 | 713 | 10,100 |
2022/02/16 | 722 | 731 | 720 | 722 | 5,700 |
2022/02/15 | 707 | 724 | 705 | 719 | 16,500 |
2022/02/14 | 715 | 715 | 695 | 703 | 9,000 |
2022/02/10 | 725 | 735 | 720 | 720 | 6,100 |
2022/02/09 | 705 | 719 | 700 | 719 | 4,000 |
2022/02/08 | 710 | 713 | 700 | 706 | 8,300 |
2022/02/07 | 718 | 720 | 710 | 710 | 5,000 |
2022/02/04 | 715 | 746 | 713 | 725 | 4,000 |
2022/02/03 | 726 | 726 | 717 | 720 | 3,100 |
2022/02/02 | 720 | 733 | 720 | 726 | 4,500 |
2022/02/01 | 724 | 732 | 713 | 714 | 9,700 |
2022/01/31 | 704 | 723 | 704 | 717 | 5,700 |
2022/01/28 | 701 | 707 | 695 | 700 | 5,800 |
2022/01/27 | 721 | 733 | 692 | 692 | 25,400 |
2022/01/26 | 731 | 736 | 718 | 725 | 4,600 |
2022/01/25 | 759 | 759 | 720 | 726 | 11,400 |
2022/01/24 | 710 | 736 | 710 | 736 | 6,800 |
2022/01/21 | 723 | 763 | 705 | 720 | 76,800 |
2022/01/20 | 742 | 742 | 723 | 727 | 5,400 |
2022/01/19 | 744 | 744 | 720 | 727 | 11,100 |
2022/01/18 | 745 | 763 | 742 | 742 | 9,900 |
2022/01/17 | 756 | 766 | 745 | 745 | 7,200 |
2022/01/14 | 751 | 751 | 731 | 746 | 12,000 |
2022/01/13 | 746 | 752 | 744 | 746 | 6,900 |
2022/01/12 | 741 | 767 | 741 | 749 | 39,700 |
2022/01/11 | 757 | 763 | 755 | 756 | 4,500 |
2022/01/07 | 765 | 768 | 754 | 757 | 12,900 |
2022/01/06 | 771 | 783 | 762 | 762 | 15,000 |
2022/01/05 | 777 | 782 | 773 | 776 | 7,300 |
2022/01/04 | 783 | 790 | 773 | 785 | 86,800 |