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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 704 | 711 | 704 | 708 | 12,800 |
2023/12/08 | 716 | 716 | 705 | 711 | 6,900 |
2023/12/07 | 714 | 714 | 710 | 710 | 16,200 |
2023/12/06 | 719 | 719 | 711 | 717 | 4,300 |
2023/12/05 | 717 | 720 | 717 | 719 | 6,400 |
2023/12/04 | 719 | 720 | 718 | 719 | 1,900 |
2023/12/01 | 718 | 721 | 718 | 719 | 6,400 |
2023/11/30 | 720 | 723 | 717 | 720 | 4,600 |
2023/11/29 | 724 | 724 | 719 | 722 | 3,000 |
2023/11/28 | 720 | 725 | 719 | 724 | 4,300 |
2023/11/27 | 722 | 724 | 721 | 723 | 2,700 |
2023/11/24 | 730 | 730 | 716 | 725 | 36,200 |
2023/11/22 | 719 | 725 | 719 | 722 | 2,600 |
2023/11/21 | 720 | 723 | 718 | 719 | 4,700 |
2023/11/20 | 720 | 724 | 719 | 719 | 3,700 |
2023/11/17 | 721 | 721 | 717 | 720 | 2,600 |
2023/11/16 | 719 | 731 | 719 | 721 | 3,500 |
2023/11/15 | 724 | 738 | 718 | 718 | 22,400 |
2023/11/14 | 753 | 755 | 750 | 754 | 12,000 |
2023/11/13 | 753 | 753 | 750 | 753 | 6,500 |
2023/11/10 | 753 | 757 | 753 | 754 | 5,300 |
2023/11/09 | 760 | 760 | 754 | 755 | 1,800 |
2023/11/08 | 756 | 763 | 756 | 756 | 1,400 |
2023/11/07 | 759 | 760 | 755 | 757 | 2,300 |
2023/11/06 | 755 | 760 | 754 | 754 | 3,200 |
2023/11/02 | 760 | 762 | 753 | 754 | 1,900 |
2023/11/01 | 758 | 760 | 751 | 760 | 900 |
2023/10/31 | 762 | 762 | 747 | 760 | 3,400 |
2023/10/30 | 753 | 759 | 746 | 759 | 7,000 |
2023/10/27 | 741 | 755 | 741 | 755 | 6,200 |
2023/10/26 | 741 | 745 | 739 | 741 | 800 |
2023/10/25 | 760 | 760 | 744 | 746 | 5,700 |
2023/10/24 | 740 | 747 | 730 | 746 | 8,600 |
2023/10/23 | 752 | 756 | 740 | 744 | 13,500 |
2023/10/20 | 752 | 756 | 750 | 755 | 1,500 |
2023/10/19 | 760 | 763 | 752 | 752 | 4,400 |
2023/10/18 | 747 | 754 | 742 | 754 | 3,900 |
2023/10/17 | 744 | 750 | 739 | 743 | 5,400 |
2023/10/16 | 755 | 755 | 743 | 745 | 6,500 |
2023/10/13 | 752 | 757 | 751 | 755 | 2,000 |
2023/10/12 | 753 | 761 | 753 | 754 | 3,500 |
2023/10/11 | 752 | 758 | 751 | 758 | 1,600 |
2023/10/10 | 759 | 761 | 744 | 758 | 9,000 |
2023/10/06 | 760 | 760 | 752 | 754 | 1,700 |
2023/10/05 | 760 | 763 | 754 | 754 | 3,300 |
2023/10/04 | 768 | 768 | 744 | 753 | 29,500 |
2023/10/03 | 776 | 776 | 740 | 753 | 12,600 |
2023/10/02 | 775 | 776 | 772 | 775 | 2,100 |
2023/09/29 | 770 | 772 | 762 | 770 | 10,000 |
2023/09/28 | 770 | 776 | 768 | 770 | 5,100 |
2023/09/27 | 765 | 770 | 763 | 770 | 3,200 |
2023/09/26 | 772 | 772 | 763 | 763 | 1,600 |
2023/09/25 | 768 | 769 | 761 | 769 | 2,900 |
2023/09/22 | 759 | 765 | 759 | 765 | 900 |
2023/09/21 | 767 | 767 | 755 | 759 | 3,000 |
2023/09/20 | 773 | 773 | 763 | 769 | 1,500 |
2023/09/19 | 767 | 776 | 764 | 768 | 2,500 |
2023/09/15 | 760 | 770 | 758 | 769 | 6,500 |
2023/09/14 | 763 | 779 | 758 | 762 | 12,300 |
2023/09/13 | 765 | 767 | 760 | 762 | 4,900 |
2023/09/12 | 773 | 776 | 762 | 765 | 2,600 |
2023/09/11 | 783 | 783 | 765 | 765 | 9,300 |
2023/09/08 | 765 | 780 | 765 | 780 | 4,600 |
2023/09/07 | 761 | 775 | 761 | 767 | 12,100 |
2023/09/06 | 764 | 768 | 764 | 768 | 800 |
2023/09/05 | 765 | 769 | 761 | 767 | 3,500 |
2023/09/04 | 765 | 770 | 758 | 762 | 3,500 |
2023/09/01 | 768 | 768 | 761 | 766 | 1,100 |
2023/08/31 | 771 | 773 | 763 | 770 | 1,200 |
2023/08/30 | 755 | 770 | 755 | 770 | 1,500 |
2023/08/29 | 758 | 760 | 756 | 758 | 3,000 |
2023/08/28 | 767 | 784 | 757 | 761 | 3,500 |
2023/08/25 | 781 | 787 | 757 | 770 | 6,900 |
2023/08/24 | 755 | 766 | 755 | 766 | 3,200 |
2023/08/23 | 753 | 753 | 748 | 749 | 1,500 |
2023/08/22 | 752 | 758 | 751 | 753 | 1,700 |
2023/08/21 | 752 | 756 | 751 | 753 | 700 |
2023/08/18 | 745 | 756 | 743 | 756 | 7,400 |
2023/08/17 | 777 | 777 | 750 | 756 | 2,000 |
2023/08/16 | 763 | 778 | 758 | 762 | 2,600 |
2023/08/15 | 754 | 766 | 754 | 764 | 2,300 |
2023/08/14 | 752 | 775 | 752 | 760 | 2,600 |
2023/08/10 | 755 | 762 | 741 | 741 | 19,400 |
2023/08/09 | 757 | 758 | 755 | 755 | 700 |
2023/08/08 | 760 | 762 | 752 | 762 | 1,300 |
2023/08/07 | 751 | 751 | 751 | 751 | 500 |
2023/08/04 | 744 | 765 | 744 | 750 | 2,800 |
2023/08/03 | 757 | 757 | 749 | 749 | 1,600 |
2023/08/02 | 760 | 760 | 743 | 758 | 6,700 |
2023/08/01 | 777 | 778 | 764 | 764 | 3,800 |
2023/07/31 | 791 | 791 | 779 | 779 | 900 |
2023/07/28 | 789 | 805 | 780 | 791 | 4,600 |
2023/07/27 | 807 | 817 | 783 | 797 | 2,900 |
2023/07/26 | 808 | 808 | 807 | 807 | 2,100 |
2023/07/25 | 815 | 815 | 804 | 808 | 4,300 |
2023/07/24 | 797 | 800 | 797 | 800 | 4,400 |
2023/07/21 | 794 | 798 | 790 | 796 | 3,100 |
2023/07/20 | 790 | 794 | 788 | 794 | 3,300 |
2023/07/19 | 775 | 790 | 775 | 790 | 2,100 |
2023/07/18 | 772 | 774 | 769 | 774 | 2,000 |
2023/07/14 | 771 | 775 | 767 | 772 | 2,600 |
2023/07/13 | 778 | 778 | 764 | 771 | 3,000 |
2023/07/12 | 780 | 791 | 773 | 778 | 3,800 |
2023/07/11 | 779 | 807 | 779 | 780 | 32,200 |
2023/07/10 | 776 | 780 | 773 | 779 | 2,400 |
2023/07/07 | 772 | 772 | 761 | 772 | 2,400 |
2023/07/06 | 779 | 779 | 771 | 772 | 3,900 |
2023/07/05 | 765 | 780 | 764 | 780 | 4,200 |
2023/07/04 | 766 | 767 | 764 | 765 | 4,000 |
2023/07/03 | 765 | 767 | 761 | 766 | 5,800 |
2023/06/30 | 753 | 768 | 750 | 756 | 15,300 |
2023/06/29 | 751 | 759 | 751 | 753 | 36,600 |
2023/06/28 | 762 | 764 | 759 | 760 | 3,800 |
2023/06/27 | 771 | 771 | 757 | 761 | 4,200 |
2023/06/26 | 800 | 802 | 751 | 766 | 37,600 |
2023/06/23 | 820 | 820 | 805 | 807 | 10,400 |
2023/06/22 | 821 | 825 | 818 | 821 | 5,700 |
2023/06/21 | 814 | 828 | 814 | 825 | 10,300 |
2023/06/20 | 818 | 818 | 804 | 814 | 10,000 |
2023/06/19 | 811 | 822 | 811 | 814 | 10,800 |
2023/06/16 | 805 | 812 | 802 | 810 | 4,700 |
2023/06/15 | 801 | 814 | 799 | 804 | 5,800 |
2023/06/14 | 801 | 810 | 797 | 801 | 9,600 |
2023/06/13 | 805 | 819 | 803 | 813 | 16,000 |
2023/06/12 | 793 | 805 | 791 | 803 | 11,300 |
2023/06/09 | 786 | 803 | 786 | 793 | 11,900 |
2023/06/08 | 793 | 805 | 777 | 790 | 32,200 |
2023/06/07 | 845 | 865 | 784 | 823 | 251,300 |
2023/06/06 | 731 | 747 | 731 | 745 | 8,000 |
2023/06/05 | 740 | 742 | 738 | 741 | 5,600 |
2023/06/02 | 738 | 745 | 734 | 737 | 8,200 |
2023/06/01 | 733 | 738 | 731 | 738 | 4,600 |
2023/05/31 | 736 | 741 | 736 | 737 | 2,000 |
2023/05/30 | 744 | 749 | 730 | 736 | 5,700 |
2023/05/29 | 745 | 751 | 743 | 744 | 1,600 |
2023/05/26 | 750 | 751 | 745 | 745 | 1,400 |
2023/05/25 | 754 | 754 | 750 | 750 | 3,600 |
2023/05/24 | 745 | 753 | 745 | 753 | 7,900 |
2023/05/23 | 745 | 750 | 736 | 740 | 21,200 |
2023/05/22 | 748 | 748 | 734 | 745 | 6,100 |
2023/05/19 | 729 | 738 | 725 | 733 | 8,000 |
2023/05/18 | 749 | 749 | 724 | 724 | 13,000 |
2023/05/17 | 747 | 755 | 740 | 753 | 14,500 |
2023/05/16 | 784 | 784 | 746 | 760 | 19,500 |
2023/05/15 | 800 | 800 | 771 | 784 | 25,300 |
2023/05/12 | 844 | 851 | 844 | 850 | 900 |
2023/05/11 | 846 | 850 | 846 | 849 | 400 |
2023/05/10 | 848 | 850 | 848 | 850 | 1,300 |
2023/05/09 | 853 | 855 | 851 | 853 | 600 |
2023/05/08 | 852 | 854 | 847 | 853 | 1,500 |
2023/05/02 | 848 | 848 | 840 | 845 | 3,000 |
2023/05/01 | 857 | 858 | 850 | 850 | 3,300 |
2023/04/28 | 873 | 873 | 847 | 853 | 5,100 |
2023/04/27 | 850 | 874 | 841 | 874 | 3,200 |
2023/04/26 | 845 | 849 | 839 | 849 | 1,400 |
2023/04/25 | 849 | 850 | 837 | 848 | 5,900 |
2023/04/24 | 850 | 850 | 839 | 839 | 2,600 |
2023/04/21 | 850 | 853 | 848 | 853 | 1,600 |
2023/04/20 | 866 | 866 | 850 | 850 | 3,000 |
2023/04/19 | 851 | 860 | 845 | 855 | 7,000 |
2023/04/18 | 852 | 865 | 851 | 851 | 3,600 |
2023/04/17 | 851 | 854 | 851 | 852 | 500 |
2023/04/14 | 854 | 856 | 851 | 851 | 1,000 |
2023/04/13 | 850 | 857 | 850 | 857 | 900 |
2023/04/12 | 859 | 859 | 850 | 850 | 4,700 |
2023/04/11 | 855 | 858 | 855 | 855 | 2,100 |
2023/04/10 | 858 | 865 | 855 | 856 | 4,600 |
2023/04/07 | 845 | 855 | 843 | 854 | 4,300 |
2023/04/06 | 849 | 852 | 845 | 845 | 5,100 |
2023/04/05 | 847 | 850 | 844 | 849 | 5,700 |
2023/04/04 | 845 | 849 | 845 | 845 | 3,900 |
2023/04/03 | 848 | 853 | 848 | 849 | 4,800 |
2023/03/31 | 845 | 850 | 843 | 847 | 2,700 |
2023/03/30 | 840 | 847 | 837 | 844 | 1,600 |
2023/03/29 | 834 | 845 | 834 | 840 | 1,800 |
2023/03/28 | 838 | 846 | 838 | 846 | 600 |
2023/03/27 | 843 | 843 | 836 | 836 | 1,800 |
2023/03/24 | 855 | 855 | 831 | 847 | 6,300 |
2023/03/23 | 825 | 840 | 825 | 840 | 5,500 |
2023/03/22 | 833 | 838 | 827 | 830 | 4,000 |
2023/03/20 | 843 | 847 | 830 | 830 | 9,700 |
2023/03/17 | 840 | 844 | 835 | 843 | 1,900 |
2023/03/16 | 845 | 845 | 834 | 839 | 3,000 |
2023/03/15 | 835 | 860 | 834 | 855 | 6,300 |
2023/03/14 | 857 | 857 | 823 | 826 | 17,400 |
2023/03/13 | 876 | 878 | 858 | 868 | 10,000 |
2023/03/10 | 887 | 887 | 875 | 875 | 4,000 |
2023/03/09 | 893 | 893 | 876 | 878 | 7,600 |
2023/03/08 | 882 | 891 | 882 | 889 | 4,100 |
2023/03/07 | 877 | 890 | 877 | 890 | 2,600 |
2023/03/06 | 897 | 897 | 881 | 881 | 5,400 |
2023/03/03 | 880 | 885 | 876 | 884 | 3,400 |
2023/03/02 | 886 | 890 | 877 | 877 | 5,900 |
2023/03/01 | 875 | 909 | 875 | 878 | 70,100 |
2023/02/28 | 850 | 855 | 846 | 848 | 6,700 |
2023/02/27 | 860 | 860 | 848 | 851 | 6,300 |
2023/02/24 | 867 | 868 | 861 | 868 | 3,200 |
2023/02/22 | 858 | 863 | 853 | 863 | 4,900 |
2023/02/21 | 862 | 867 | 862 | 863 | 3,700 |
2023/02/20 | 839 | 865 | 839 | 862 | 2,500 |
2023/02/17 | 860 | 860 | 842 | 842 | 5,300 |
2023/02/16 | 850 | 860 | 837 | 860 | 11,700 |
2023/02/15 | 873 | 882 | 842 | 850 | 46,200 |
2023/02/14 | 900 | 904 | 882 | 903 | 20,600 |
2023/02/13 | 898 | 898 | 892 | 897 | 2,100 |
2023/02/10 | 891 | 897 | 890 | 894 | 1,400 |
2023/02/09 | 888 | 899 | 887 | 899 | 5,300 |
2023/02/08 | 877 | 885 | 877 | 885 | 3,900 |
2023/02/07 | 896 | 896 | 877 | 877 | 11,100 |
2023/02/06 | 887 | 892 | 882 | 890 | 3,800 |
2023/02/03 | 898 | 900 | 887 | 887 | 3,800 |
2023/02/02 | 894 | 894 | 886 | 886 | 2,600 |
2023/02/01 | 890 | 894 | 890 | 890 | 2,000 |
2023/01/31 | 896 | 907 | 886 | 888 | 9,200 |
2023/01/30 | 909 | 912 | 896 | 911 | 13,200 |
2023/01/27 | 900 | 910 | 900 | 909 | 5,500 |
2023/01/26 | 904 | 904 | 894 | 895 | 4,400 |
2023/01/25 | 895 | 902 | 886 | 902 | 13,900 |
2023/01/24 | 878 | 886 | 878 | 886 | 3,500 |
2023/01/23 | 874 | 881 | 872 | 878 | 5,100 |
2023/01/20 | 853 | 872 | 853 | 872 | 5,900 |
2023/01/19 | 853 | 853 | 845 | 853 | 4,800 |
2023/01/18 | 859 | 864 | 853 | 856 | 6,000 |
2023/01/17 | 865 | 865 | 854 | 859 | 3,400 |
2023/01/16 | 865 | 872 | 861 | 861 | 2,100 |
2023/01/13 | 867 | 868 | 864 | 865 | 2,100 |
2023/01/12 | 865 | 870 | 864 | 865 | 3,800 |
2023/01/11 | 870 | 873 | 866 | 866 | 4,600 |
2023/01/10 | 886 | 889 | 870 | 870 | 8,100 |
2023/01/06 | 877 | 881 | 875 | 880 | 2,400 |
2023/01/05 | 883 | 887 | 877 | 878 | 7,500 |
2023/01/04 | 889 | 894 | 883 | 883 | 5,600 |