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
2024/04/19 2,600 2,605 2,535 2,551 122,700
2024/04/18 2,580 2,632 2,570 2,615 115,300
2024/04/17 2,640 2,645 2,581 2,581 138,400
2024/04/16 2,664 2,667 2,629 2,643 79,500
2024/04/15 2,650 2,680 2,639 2,671 75,800
2024/04/12 2,677 2,684 2,664 2,673 77,100
2024/04/11 2,619 2,667 2,619 2,652 57,000
2024/04/10 2,659 2,674 2,647 2,647 63,900
2024/04/09 2,620 2,664 2,613 2,653 111,500
2024/04/08 2,593 2,610 2,578 2,597 119,600
2024/04/05 2,596 2,616 2,562 2,596 131,300
2024/04/04 2,600 2,619 2,586 2,613 141,300
2024/04/03 2,624 2,626 2,596 2,596 208,100
2024/04/02 2,685 2,685 2,641 2,641 160,800
2024/04/01 2,702 2,725 2,685 2,687 116,100
2024/03/29 2,678 2,706 2,659 2,701 108,800
2024/03/28 2,721 2,739 2,665 2,665 210,500
2024/03/27 2,821 2,824 2,780 2,800 183,600
2024/03/26 2,803 2,838 2,794 2,824 111,700
2024/03/25 2,770 2,842 2,762 2,804 264,800
2024/03/22 2,754 2,782 2,737 2,777 124,800
2024/03/21 2,776 2,776 2,733 2,734 160,400
2024/03/19 2,727 2,753 2,706 2,738 105,400
2024/03/18 2,741 2,748 2,719 2,733 115,400
2024/03/15 2,738 2,740 2,711 2,732 142,200
2024/03/14 2,704 2,717 2,680 2,717 91,400
2024/03/13 2,758 2,775 2,709 2,715 83,600
2024/03/12 2,720 2,737 2,653 2,737 203,000
2024/03/11 2,746 2,764 2,724 2,738 111,600
2024/03/08 2,721 2,789 2,715 2,784 153,600
2024/03/07 2,811 2,812 2,728 2,744 210,400
2024/03/06 2,772 2,808 2,753 2,804 201,000
2024/03/05 2,791 2,809 2,761 2,794 128,100
2024/03/04 2,863 2,864 2,785 2,797 198,700
2024/03/01 2,831 2,870 2,826 2,864 101,000
2024/02/29 2,840 2,853 2,822 2,843 139,400
2024/02/28 2,848 2,848 2,817 2,832 140,100
2024/02/27 2,811 2,884 2,811 2,878 135,400
2024/02/26 2,782 2,830 2,782 2,809 115,600
2024/02/22 2,837 2,841 2,758 2,777 242,300
2024/02/21 2,848 2,872 2,809 2,823 109,200
2024/02/20 2,826 2,880 2,821 2,869 127,600
2024/02/19 2,800 2,814 2,778 2,807 137,900
2024/02/16 2,833 2,848 2,803 2,809 92,900
2024/02/15 2,852 2,861 2,803 2,814 96,100
2024/02/14 2,898 2,898 2,826 2,839 106,000
2024/02/13 2,910 2,925 2,892 2,912 89,000
2024/02/09 2,837 2,898 2,816 2,877 121,400
2024/02/08 2,790 2,840 2,774 2,827 117,700
2024/02/07 2,837 2,852 2,780 2,783 203,700
2024/02/06 2,859 2,881 2,816 2,852 173,800
2024/02/05 2,798 2,847 2,775 2,811 313,100
2024/02/02 2,922 2,925 2,879 2,898 199,800
2024/02/01 2,939 2,962 2,912 2,920 109,500
2024/01/31 2,975 2,988 2,950 2,976 85,500
2024/01/30 3,010 3,015 2,983 2,983 68,400
2024/01/29 3,015 3,015 2,992 3,000 67,900
2024/01/26 3,025 3,030 2,994 2,994 86,800
2024/01/25 3,010 3,050 3,010 3,045 51,500
2024/01/24 3,060 3,060 3,010 3,025 58,700
2024/01/23 3,060 3,085 3,045 3,060 62,400
2024/01/22 3,050 3,080 3,035 3,060 45,400
2024/01/19 3,060 3,060 3,020 3,030 80,000
2024/01/18 3,010 3,050 3,005 3,035 43,900
2024/01/17 3,050 3,080 3,005 3,010 93,700
2024/01/16 3,055 3,060 3,015 3,020 82,500
2024/01/15 3,020 3,075 3,010 3,060 50,400
2024/01/12 3,060 3,090 3,000 3,030 98,100
2024/01/11 3,065 3,080 3,025 3,030 118,200
2024/01/10 2,950 3,050 2,950 3,040 157,200
2024/01/09 2,916 2,987 2,916 2,970 166,400
2024/01/05 2,919 2,940 2,884 2,885 108,300
2024/01/04 2,863 2,921 2,826 2,917 128,100
2023/12/29 2,876 2,885 2,847 2,871 76,800
2023/12/28 2,808 2,850 2,806 2,844 33,200
2023/12/27 2,810 2,833 2,798 2,826 61,200
2023/12/26 2,755 2,804 2,755 2,789 57,900
2023/12/25 2,842 2,842 2,745 2,763 114,100
2023/12/22 2,817 2,829 2,794 2,816 100,100
2023/12/21 2,759 2,817 2,745 2,814 115,800
2023/12/20 2,795 2,815 2,779 2,785 110,800
2023/12/19 2,765 2,794 2,748 2,781 78,300
2023/12/18 2,760 2,765 2,705 2,759 130,300
2023/12/15 2,765 2,813 2,752 2,803 134,600
2023/12/14 2,814 2,828 2,750 2,750 120,500
2023/12/13 2,777 2,808 2,740 2,788 110,400
2023/12/12 2,750 2,778 2,747 2,766 92,000
2023/12/11 2,744 2,763 2,722 2,746 156,400
2023/12/08 2,706 2,712 2,657 2,699 188,500
2023/12/07 2,761 2,761 2,698 2,708 176,900
2023/12/06 2,743 2,793 2,743 2,787 110,200
2023/12/05 2,736 2,765 2,731 2,733 106,300
2023/12/04 2,780 2,813 2,763 2,778 114,100
2023/12/01 2,820 2,862 2,808 2,816 150,400
2023/11/30 2,816 2,837 2,808 2,825 89,600
2023/11/29 2,820 2,838 2,811 2,814 65,400
2023/11/28 2,805 2,825 2,787 2,819 76,700
2023/11/27 2,860 2,873 2,820 2,840 84,500
2023/11/24 2,877 2,900 2,868 2,875 67,800
2023/11/22 2,914 2,940 2,884 2,887 66,400
2023/11/21 2,840 2,898 2,837 2,890 93,800
2023/11/20 2,849 2,879 2,824 2,824 65,700
2023/11/17 2,841 2,843 2,805 2,843 80,900
2023/11/16 2,843 2,872 2,810 2,840 61,000
2023/11/15 2,850 2,859 2,815 2,853 79,000
2023/11/14 2,813 2,814 2,759 2,798 95,600
2023/11/13 2,856 2,857 2,794 2,797 101,700
2023/11/10 2,874 2,881 2,811 2,849 151,000
2023/11/09 2,836 2,906 2,836 2,894 87,900
2023/11/08 2,870 2,905 2,800 2,836 136,100
2023/11/07 2,900 2,932 2,872 2,887 164,200
2023/11/06 2,790 2,904 2,787 2,890 277,300
2023/11/02 2,709 2,741 2,703 2,739 146,700
2023/11/01 2,732 2,739 2,706 2,725 138,100
2023/10/31 2,679 2,690 2,636 2,682 133,200
2023/10/30 2,720 2,720 2,657 2,681 104,000
2023/10/27 2,710 2,740 2,691 2,740 80,000
2023/10/26 2,716 2,733 2,660 2,664 95,100
2023/10/25 2,771 2,771 2,719 2,728 82,500
2023/10/24 2,715 2,751 2,652 2,740 123,300
2023/10/23 2,790 2,790 2,715 2,715 99,900
2023/10/20 2,790 2,805 2,770 2,792 77,200
2023/10/19 2,800 2,826 2,785 2,800 49,100
2023/10/18 2,824 2,837 2,798 2,836 67,600
2023/10/17 2,775 2,830 2,775 2,812 73,500
2023/10/16 2,780 2,785 2,733 2,744 90,400
2023/10/13 2,861 2,870 2,797 2,807 72,700
2023/10/12 2,846 2,878 2,830 2,874 63,000
2023/10/11 2,857 2,857 2,828 2,829 57,000
2023/10/10 2,810 2,870 2,810 2,857 83,500
2023/10/06 2,802 2,817 2,780 2,787 124,500
2023/10/05 2,798 2,818 2,772 2,792 152,800
2023/10/04 2,797 2,821 2,765 2,779 123,300
2023/10/03 2,916 2,916 2,833 2,833 114,900
2023/10/02 2,970 3,005 2,916 2,916 102,900
2023/09/29 3,040 3,040 2,950 2,968 120,300
2023/09/28 3,040 3,040 2,998 3,020 107,500
2023/09/27 3,055 3,110 3,030 3,105 158,200
2023/09/26 3,065 3,075 3,035 3,060 84,600
2023/09/25 3,030 3,070 3,010 3,060 65,100
2023/09/22 2,986 3,030 2,969 3,015 109,100
2023/09/21 3,030 3,045 3,000 3,000 91,400
2023/09/20 3,070 3,080 3,030 3,030 168,400
2023/09/19 3,080 3,095 3,050 3,095 88,100
2023/09/15 3,120 3,120 3,080 3,090 101,800
2023/09/14 3,100 3,125 3,085 3,120 65,800
2023/09/13 3,110 3,130 3,100 3,100 81,400
2023/09/12 3,130 3,170 3,105 3,120 79,700
2023/09/11 3,145 3,165 3,110 3,120 84,200
2023/09/08 3,145 3,170 3,120 3,135 110,700
2023/09/07 3,160 3,200 3,145 3,170 117,400
2023/09/06 3,185 3,195 3,170 3,180 70,100
2023/09/05 3,120 3,175 3,120 3,170 93,100
2023/09/04 3,115 3,125 3,090 3,105 87,800
2023/09/01 3,045 3,105 3,045 3,105 122,300
2023/08/31 3,050 3,070 3,035 3,045 134,700
2023/08/30 3,045 3,055 3,025 3,030 126,900
2023/08/29 3,045 3,045 3,010 3,020 106,500
2023/08/28 2,988 3,030 2,988 3,025 80,600
2023/08/25 2,955 2,993 2,951 2,976 69,100
2023/08/24 2,999 3,015 2,986 3,000 63,800
2023/08/23 2,941 2,967 2,937 2,965 109,000
2023/08/22 2,955 2,967 2,937 2,961 137,900
2023/08/21 2,959 2,980 2,941 2,942 79,400
2023/08/18 2,963 2,999 2,946 2,959 97,400
2023/08/17 3,010 3,025 2,970 3,000 146,500
2023/08/16 3,045 3,055 3,025 3,025 96,700
2023/08/15 3,055 3,085 3,045 3,070 79,000
2023/08/14 3,050 3,060 3,015 3,025 80,600
2023/08/10 2,981 3,050 2,972 3,050 115,600
2023/08/09 2,980 3,020 2,964 3,005 68,000
2023/08/08 3,030 3,040 2,978 2,985 121,800
2023/08/07 2,947 3,035 2,934 3,025 125,900
2023/08/04 3,000 3,025 2,953 2,971 298,200
2023/08/03 2,960 2,964 2,878 2,900 299,300
2023/08/02 3,005 3,020 2,986 2,990 92,000
2023/08/01 3,035 3,070 3,015 3,025 92,600
2023/07/31 3,040 3,040 2,997 3,020 99,200
2023/07/28 2,985 3,005 2,955 3,005 119,600
2023/07/27 3,005 3,005 2,970 2,997 131,100
2023/07/26 3,050 3,065 3,005 3,015 86,500
2023/07/25 3,050 3,050 3,020 3,045 73,400
2023/07/24 3,060 3,060 3,025 3,040 74,600
2023/07/21 3,035 3,050 3,005 3,020 71,300
2023/07/20 3,085 3,085 3,040 3,055 73,900
2023/07/19 3,110 3,120 3,050 3,075 83,700
2023/07/18 3,080 3,105 3,060 3,085 52,900
2023/07/14 3,045 3,065 3,015 3,050 98,000
2023/07/13 3,055 3,070 3,030 3,055 91,600
2023/07/12 3,165 3,165 3,060 3,060 64,300
2023/07/11 3,170 3,175 3,140 3,150 64,200
2023/07/10 3,150 3,170 3,135 3,150 78,800
2023/07/07 3,170 3,180 3,125 3,145 89,100
2023/07/06 3,215 3,250 3,195 3,205 83,500
2023/07/05 3,235 3,275 3,210 3,260 88,400
2023/07/04 3,310 3,320 3,260 3,265 61,600
2023/07/03 3,320 3,355 3,320 3,335 82,300
2023/06/30 3,305 3,320 3,270 3,295 106,300
2023/06/29 3,345 3,380 3,335 3,345 92,900
2023/06/28 3,275 3,330 3,255 3,330 96,800

このページの先頭へ