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
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
2025/04/16 2,205 2,212 2,148 2,163 50,500
2025/04/15 2,215 2,227 2,196 2,205 57,500
2025/04/14 2,119 2,190 2,100 2,184 124,700
2025/04/11 2,044 2,091 2,003 2,089 197,800
2025/04/10 2,220 2,230 2,125 2,170 90,400
2025/04/09 2,126 2,126 2,036 2,051 118,000
2025/04/08 2,178 2,239 2,157 2,176 83,100
2025/04/07 2,088 2,129 2,006 2,084 110,800
2025/04/04 2,294 2,308 2,190 2,229 150,300
2025/04/03 2,400 2,402 2,370 2,385 94,500
2025/04/02 2,460 2,469 2,438 2,450 51,500
2025/04/01 2,485 2,490 2,448 2,451 59,000
2025/03/31 2,484 2,484 2,402 2,442 111,700
2025/03/28 2,496 2,530 2,480 2,510 96,300
2025/03/27 2,536 2,561 2,522 2,561 106,400
2025/03/26 2,562 2,572 2,544 2,562 95,100
2025/03/25 2,556 2,570 2,539 2,562 54,800
2025/03/24 2,612 2,612 2,562 2,562 49,300
2025/03/21 2,630 2,639 2,600 2,600 55,600
2025/03/19 2,630 2,650 2,627 2,639 45,800
2025/03/18 2,637 2,666 2,630 2,630 90,100
2025/03/17 2,618 2,636 2,615 2,622 43,300
2025/03/14 2,614 2,620 2,598 2,608 57,200
2025/03/13 2,599 2,635 2,591 2,601 73,400
2025/03/12 2,565 2,615 2,550 2,599 82,600
2025/03/11 2,596 2,596 2,545 2,565 100,200
2025/03/10 2,634 2,637 2,609 2,628 49,000
2025/03/07 2,580 2,620 2,556 2,620 70,400
2025/03/06 2,582 2,589 2,562 2,589 53,100
2025/03/05 2,569 2,571 2,540 2,550 55,200
2025/03/04 2,589 2,589 2,540 2,540 38,200
2025/03/03 2,550 2,589 2,550 2,589 67,300
2025/02/28 2,531 2,539 2,504 2,535 69,500
2025/02/27 2,518 2,538 2,515 2,538 52,800
2025/02/26 2,507 2,518 2,490 2,518 58,700
2025/02/25 2,506 2,533 2,502 2,527 56,100
2025/02/21 2,532 2,536 2,500 2,524 65,400
2025/02/20 2,550 2,560 2,525 2,533 80,600
2025/02/19 2,540 2,569 2,540 2,557 40,800
2025/02/18 2,530 2,544 2,524 2,538 30,700
2025/02/17 2,526 2,530 2,505 2,514 42,500
2025/02/14 2,580 2,581 2,540 2,553 64,000
2025/02/13 2,580 2,586 2,552 2,565 36,100
2025/02/12 2,558 2,580 2,543 2,557 45,900
2025/02/10 2,497 2,545 2,493 2,527 66,700
2025/02/07 2,500 2,536 2,483 2,522 68,900
2025/02/06 2,434 2,510 2,421 2,500 182,400
2025/02/05 2,597 2,630 2,434 2,449 152,800
2025/02/04 2,551 2,551 2,478 2,500 110,100
2025/02/03 2,521 2,524 2,477 2,486 88,000
2025/01/31 2,540 2,561 2,517 2,558 83,100
2025/01/30 2,557 2,558 2,540 2,557 72,800
2025/01/29 2,583 2,599 2,560 2,560 60,500
2025/01/28 2,555 2,606 2,555 2,583 82,900
2025/01/27 2,580 2,585 2,567 2,574 33,700
2025/01/24 2,568 2,587 2,556 2,556 63,400
2025/01/23 2,600 2,600 2,553 2,555 80,200
2025/01/22 2,570 2,577 2,554 2,577 66,600
2025/01/21 2,539 2,575 2,525 2,553 88,900
2025/01/20 2,485 2,546 2,485 2,513 83,600
2025/01/17 2,439 2,470 2,420 2,467 54,000
2025/01/16 2,447 2,447 2,419 2,429 58,200
2025/01/15 2,447 2,449 2,410 2,447 60,600
2025/01/14 2,404 2,445 2,342 2,421 136,600
2025/01/10 2,419 2,424 2,405 2,412 47,200
2025/01/09 2,442 2,442 2,411 2,419 52,200
2025/01/08 2,453 2,472 2,435 2,448 76,800
2025/01/07 2,503 2,507 2,455 2,462 86,200
2025/01/06 2,475 2,503 2,435 2,479 137,300
2024/12/30 2,475 2,496 2,467 2,486 56,200
2024/12/27 2,443 2,495 2,440 2,473 85,100
2024/12/26 2,380 2,438 2,380 2,430 67,100
2024/12/25 2,390 2,390 2,363 2,384 59,800
2024/12/24 2,374 2,391 2,362 2,368 49,000
2024/12/23 2,350 2,369 2,336 2,357 48,800
2024/12/20 2,355 2,363 2,336 2,351 96,500
2024/12/19 2,339 2,378 2,335 2,365 46,000
2024/12/18 2,356 2,373 2,345 2,351 74,000
2024/12/17 2,380 2,382 2,355 2,360 57,600
2024/12/16 2,400 2,408 2,372 2,374 35,300
2024/12/13 2,389 2,408 2,383 2,407 54,000
2024/12/12 2,447 2,450 2,413 2,429 49,700
2024/12/11 2,435 2,436 2,407 2,435 72,700
2024/12/10 2,455 2,455 2,420 2,420 65,300
2024/12/09 2,379 2,449 2,379 2,430 96,700
2024/12/06 2,389 2,389 2,352 2,370 40,500
2024/12/05 2,366 2,385 2,352 2,373 58,900
2024/12/04 2,462 2,462 2,355 2,355 81,500
2024/12/03 2,447 2,473 2,420 2,465 81,100
2024/12/02 2,392 2,449 2,392 2,423 90,900
2024/11/29 2,393 2,406 2,370 2,382 89,000
2024/11/28 2,405 2,426 2,393 2,404 49,100
2024/11/27 2,456 2,466 2,401 2,407 73,300
2024/11/26 2,491 2,504 2,451 2,478 44,800
2024/11/25 2,522 2,537 2,474 2,481 95,300
2024/11/22 2,499 2,522 2,485 2,510 66,300
2024/11/21 2,491 2,497 2,469 2,479 56,600
2024/11/20 2,493 2,518 2,483 2,498 63,100
2024/11/19 2,521 2,526 2,481 2,492 83,500
2024/11/18 2,520 2,534 2,503 2,505 31,000
2024/11/15 2,582 2,582 2,516 2,522 44,000
2024/11/14 2,553 2,586 2,525 2,548 111,900
2024/11/13 2,602 2,619 2,557 2,565 78,700
2024/11/12 2,660 2,685 2,600 2,610 72,200
2024/11/11 2,597 2,648 2,586 2,641 57,900
2024/11/08 2,679 2,686 2,601 2,610 83,900
2024/11/07 2,699 2,705 2,643 2,657 92,500
2024/11/06 2,618 2,651 2,600 2,624 133,700
2024/11/05 2,513 2,623 2,495 2,616 229,700
2024/11/01 2,480 2,493 2,452 2,463 52,400
2024/10/31 2,478 2,503 2,472 2,483 54,200
2024/10/30 2,478 2,493 2,455 2,484 204,100
2024/10/29 2,456 2,465 2,442 2,462 58,100
2024/10/28 2,423 2,470 2,423 2,459 61,700
2024/10/25 2,447 2,461 2,421 2,437 63,000
2024/10/24 2,428 2,446 2,409 2,439 56,300
2024/10/23 2,493 2,498 2,432 2,439 61,700
2024/10/22 2,530 2,530 2,474 2,491 50,900
2024/10/21 2,527 2,545 2,506 2,506 72,200
2024/10/18 2,529 2,542 2,513 2,525 34,600
2024/10/17 2,540 2,541 2,522 2,525 47,400
2024/10/16 2,550 2,589 2,533 2,537 46,200
2024/10/15 2,549 2,597 2,536 2,581 71,000
2024/10/11 2,540 2,540 2,506 2,511 45,000
2024/10/10 2,544 2,546 2,513 2,527 36,500
2024/10/09 2,529 2,545 2,520 2,537 30,500
2024/10/08 2,551 2,569 2,514 2,527 87,800
2024/10/07 2,614 2,620 2,596 2,597 54,100

このページの先頭へ