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

ＩＤＥＣ(6652)の株価時系列情報

ＩＤＥＣ(6652)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 3,100 3,175 3,100 3,155 170,900
2026/02/09 3,040 3,100 3,025 3,060 280,700
2026/02/06 2,923 3,015 2,906 2,990 203,400
2026/02/05 2,949 2,957 2,903 2,903 94,300
2026/02/04 2,932 2,945 2,911 2,923 88,500
2026/02/03 2,888 2,929 2,868 2,918 94,000
2026/02/02 2,895 2,909 2,837 2,838 114,100
2026/01/30 2,877 2,881 2,849 2,873 96,600
2026/01/29 2,880 2,883 2,838 2,858 100,900
2026/01/28 2,923 2,923 2,887 2,897 86,300
2026/01/27 2,901 2,944 2,885 2,923 85,300
2026/01/26 2,928 2,929 2,901 2,901 152,000
2026/01/23 2,988 3,010 2,969 2,992 88,500
2026/01/22 2,958 3,010 2,950 2,988 107,500
2026/01/21 2,900 2,946 2,888 2,938 119,400
2026/01/20 2,972 2,976 2,931 2,953 97,000
2026/01/19 2,999 2,999 2,931 2,971 116,300
2026/01/16 2,950 2,978 2,931 2,977 103,400
2026/01/15 2,955 2,971 2,928 2,950 130,200
2026/01/14 2,941 2,982 2,940 2,973 95,500
2026/01/13 2,964 2,972 2,937 2,941 89,100
2026/01/09 2,964 2,977 2,911 2,916 89,100
2026/01/08 2,960 2,965 2,924 2,935 90,500
2026/01/07 2,937 3,015 2,924 2,973 138,100
2026/01/06 2,960 3,015 2,959 2,960 108,400
2026/01/05 2,920 2,950 2,898 2,946 104,300
2025/12/30 2,948 2,967 2,916 2,920 99,300
2025/12/29 2,965 2,982 2,958 2,980 151,600
2025/12/26 2,964 2,973 2,932 2,962 124,400
2025/12/25 2,936 2,958 2,916 2,931 114,800
2025/12/24 2,919 2,934 2,904 2,918 124,800
2025/12/23 2,881 2,919 2,870 2,919 88,700
2025/12/22 2,870 2,891 2,854 2,882 103,200
2025/12/19 2,885 2,900 2,837 2,864 159,600
2025/12/18 2,888 2,909 2,868 2,885 126,900
2025/12/17 2,946 2,946 2,898 2,905 137,100
2025/12/16 2,956 2,968 2,934 2,947 152,800
2025/12/15 2,921 2,965 2,890 2,954 164,800
2025/12/12 2,933 2,944 2,913 2,938 143,700
2025/12/11 2,955 2,960 2,894 2,894 168,400
2025/12/10 2,932 2,969 2,920 2,950 201,700
2025/12/09 2,865 2,926 2,858 2,874 245,300
2025/12/08 2,909 2,963 2,822 2,874 257,200
2025/12/05 2,812 2,875 2,812 2,859 252,200
2025/12/04 2,750 2,823 2,740 2,808 167,800
2025/12/03 2,743 2,753 2,720 2,750 172,600
2025/12/02 2,729 2,738 2,708 2,730 165,400
2025/12/01 2,750 2,767 2,720 2,727 289,500
2025/11/28 2,620 2,694 2,612 2,678 138,000
2025/11/27 2,645 2,654 2,622 2,622 94,300
2025/11/26 2,612 2,657 2,612 2,645 124,000
2025/11/25 2,605 2,642 2,589 2,612 208,700
2025/11/21 2,512 2,567 2,512 2,566 1,065,300
2025/11/20 2,551 2,571 2,532 2,551 175,400
2025/11/19 2,495 2,525 2,473 2,512 199,100
2025/11/18 2,547 2,565 2,510 2,510 182,600
2025/11/17 2,550 2,573 2,545 2,563 193,800
2025/11/14 2,510 2,555 2,510 2,546 197,000
2025/11/13 2,547 2,599 2,535 2,543 247,000
2025/11/12 2,466 2,519 2,462 2,518 281,800
2025/11/11 2,459 2,477 2,441 2,465 228,900
2025/11/10 2,460 2,542 2,425 2,480 599,000
2025/11/07 2,268 2,278 2,253 2,265 220,600
2025/11/06 2,291 2,316 2,276 2,276 242,700
2025/11/05 2,350 2,385 2,276 2,332 210,200
2025/11/04 2,368 2,409 2,345 2,376 197,800
2025/10/31 2,354 2,365 2,337 2,351 125,100
2025/10/30 2,350 2,372 2,344 2,364 268,100
2025/10/29 2,373 2,378 2,350 2,350 143,100
2025/10/28 2,429 2,441 2,368 2,370 132,200
2025/10/27 2,439 2,461 2,436 2,458 129,000
2025/10/24 2,399 2,427 2,396 2,426 89,200
2025/10/23 2,370 2,405 2,365 2,399 104,000
2025/10/22 2,368 2,382 2,352 2,377 86,800
2025/10/21 2,363 2,379 2,357 2,357 122,600
2025/10/20 2,350 2,374 2,333 2,365 100,600
2025/10/17 2,324 2,335 2,312 2,320 74,400
2025/10/16 2,354 2,366 2,329 2,334 100,400
2025/10/15 2,325 2,358 2,319 2,345 120,200
2025/10/14 2,319 2,344 2,297 2,309 230,800
2025/10/10 2,410 2,435 2,358 2,364 111,300
2025/10/09 2,383 2,444 2,380 2,435 122,900
2025/10/08 2,397 2,408 2,375 2,376 113,200
2025/10/07 2,363 2,409 2,362 2,396 136,500
2025/10/06 2,395 2,395 2,354 2,362 153,800
2025/10/03 2,339 2,361 2,330 2,345 61,500
2025/10/02 2,317 2,340 2,311 2,332 116,300
2025/10/01 2,408 2,408 2,318 2,318 187,000
2025/09/30 2,430 2,434 2,408 2,422 132,900
2025/09/29 2,462 2,462 2,426 2,426 201,600
2025/09/26 2,530 2,554 2,525 2,539 262,100
2025/09/25 2,561 2,568 2,512 2,537 274,800
2025/09/24 2,478 2,488 2,452 2,461 127,100
2025/09/22 2,478 2,505 2,468 2,471 254,900
2025/09/19 2,470 2,484 2,438 2,465 257,300
2025/09/18 2,430 2,462 2,424 2,460 166,900
2025/09/17 2,445 2,445 2,425 2,430 118,200
2025/09/16 2,437 2,456 2,429 2,448 120,600
2025/09/12 2,439 2,443 2,426 2,427 128,900
2025/09/11 2,430 2,437 2,414 2,427 154,800
2025/09/10 2,452 2,452 2,430 2,430 119,300
2025/09/09 2,460 2,481 2,440 2,447 139,900
2025/09/08 2,476 2,489 2,453 2,457 131,100
2025/09/05 2,421 2,458 2,420 2,458 107,700
2025/09/04 2,418 2,420 2,406 2,420 82,400
2025/09/03 2,410 2,433 2,403 2,411 101,200
2025/09/02 2,412 2,424 2,396 2,404 119,600
2025/09/01 2,421 2,422 2,390 2,403 185,900
2025/08/29 2,404 2,449 2,401 2,446 165,100
2025/08/28 2,420 2,423 2,398 2,398 111,900
2025/08/27 2,420 2,432 2,407 2,420 120,700
2025/08/26 2,404 2,413 2,383 2,400 124,600
2025/08/25 2,365 2,421 2,365 2,404 159,700
2025/08/22 2,347 2,372 2,330 2,365 122,800
2025/08/21 2,330 2,350 2,324 2,341 95,100
2025/08/20 2,354 2,358 2,324 2,334 94,900
2025/08/19 2,330 2,348 2,318 2,348 213,500
2025/08/18 2,305 2,319 2,293 2,319 189,200
2025/08/15 2,320 2,322 2,301 2,302 215,800
2025/08/14 2,316 2,320 2,302 2,312 230,400
2025/08/13 2,310 2,331 2,302 2,316 279,400
2025/08/12 2,323 2,326 2,304 2,311 266,700
2025/08/08 2,388 2,388 2,305 2,309 435,700
2025/08/07 2,399 2,418 2,385 2,410 175,500
2025/08/06 2,375 2,404 2,356 2,399 116,800
2025/08/05 2,350 2,415 2,332 2,377 226,200
2025/08/04 2,280 2,345 2,275 2,339 324,900
2025/08/01 2,308 2,356 2,304 2,347 531,700
2025/07/31 2,289 2,309 2,280 2,289 803,900
2025/07/30 2,271 2,291 2,260 2,275 249,500
2025/07/29 2,271 2,299 2,262 2,279 155,000
2025/07/28 2,288 2,306 2,280 2,288 158,500
2025/07/25 2,290 2,295 2,270 2,281 197,600
2025/07/24 2,290 2,304 2,280 2,289 229,200
2025/07/23 2,236 2,290 2,232 2,285 293,800
2025/07/22 2,238 2,253 2,184 2,206 261,600
2025/07/18 2,264 2,264 2,247 2,252 56,300
2025/07/17 2,246 2,264 2,235 2,262 105,700
2025/07/16 2,275 2,276 2,248 2,259 103,100
2025/07/15 2,280 2,296 2,267 2,289 69,900
2025/07/14 2,289 2,305 2,276 2,289 58,600
2025/07/11 2,267 2,296 2,267 2,289 99,900
2025/07/10 2,274 2,280 2,245 2,266 103,100
2025/07/09 2,245 2,302 2,244 2,289 151,000
2025/07/08 2,196 2,245 2,196 2,236 156,900
2025/07/07 2,243 2,243 2,196 2,196 87,000
2025/07/04 2,260 2,272 2,240 2,250 76,200
2025/07/03 2,220 2,255 2,210 2,255 159,600
2025/07/02 2,250 2,284 2,248 2,248 100,300
2025/07/01 2,280 2,294 2,255 2,255 98,000
2025/06/30 2,305 2,314 2,277 2,277 90,800
2025/06/27 2,308 2,309 2,283 2,304 237,000
2025/06/26 2,255 2,296 2,255 2,280 123,500
2025/06/25 2,237 2,259 2,230 2,255 117,800
2025/06/24 2,253 2,264 2,233 2,235 62,900
2025/06/23 2,229 2,246 2,218 2,243 88,000
2025/06/20 2,235 2,246 2,229 2,235 189,800
2025/06/19 2,248 2,252 2,234 2,235 70,700
2025/06/18 2,237 2,254 2,235 2,248 81,600
2025/06/17 2,260 2,260 2,237 2,243 62,400
2025/06/16 2,253 2,255 2,233 2,247 57,000
2025/06/13 2,261 2,262 2,227 2,238 116,800
2025/06/12 2,297 2,303 2,262 2,262 89,200
2025/06/11 2,295 2,300 2,281 2,292 90,100
2025/06/10 2,283 2,305 2,273 2,278 83,700
2025/06/09 2,295 2,321 2,274 2,275 68,600
2025/06/06 2,294 2,300 2,273 2,277 81,300
2025/06/05 2,308 2,317 2,280 2,289 121,100
2025/06/04 2,330 2,338 2,309 2,310 101,700
2025/06/03 2,311 2,318 2,298 2,307 101,000
2025/06/02 2,299 2,330 2,295 2,316 92,700
2025/05/30 2,318 2,330 2,300 2,311 228,100
2025/05/29 2,360 2,360 2,321 2,332 104,300
2025/05/28 2,353 2,373 2,320 2,338 167,600
2025/05/27 2,278 2,317 2,273 2,303 100,200
2025/05/26 2,261 2,279 2,251 2,259 80,600
2025/05/23 2,272 2,278 2,242 2,248 91,400
2025/05/22 2,250 2,272 2,238 2,258 60,200
2025/05/21 2,274 2,291 2,267 2,271 60,700
2025/05/20 2,292 2,304 2,265 2,274 76,800
2025/05/19 2,357 2,377 2,275 2,300 112,600
2025/05/16 2,351 2,388 2,330 2,353 94,200
2025/05/15 2,330 2,348 2,298 2,313 57,900
2025/05/14 2,363 2,368 2,307 2,349 51,500
2025/05/13 2,380 2,404 2,363 2,363 55,500
2025/05/12 2,300 2,353 2,300 2,345 83,300
2025/05/09 2,272 2,300 2,271 2,300 66,600
2025/05/08 2,263 2,270 2,246 2,267 44,800
2025/05/07 2,286 2,290 2,259 2,263 103,000
2025/05/02 2,290 2,296 2,265 2,286 51,200
2025/05/01 2,292 2,298 2,281 2,290 46,500
2025/04/30 2,300 2,302 2,268 2,289 78,900
2025/04/28 2,281 2,310 2,274 2,305 61,200
2025/04/25 2,263 2,292 2,255 2,271 41,500
2025/04/24 2,243 2,256 2,228 2,231 40,400
2025/04/23 2,225 2,245 2,218 2,218 52,400
2025/04/22 2,178 2,200 2,173 2,185 44,300
2025/04/21 2,201 2,212 2,173 2,178 55,900
2025/04/18 2,223 2,224 2,201 2,223 65,500
2025/04/17 2,163 2,208 2,155 2,197 67,700

このページの先頭へ