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
1994/12/30 920 930 920 920 42,000
1994/12/29 910 920 885 920 109,000
1994/12/28 910 911 910 911 19,000
1994/12/27 910 910 910 910 9,000
1994/12/26 925 925 910 910 54,000
1994/12/22 900 910 900 910 26,000
1994/12/21 900 900 900 900 6,000
1994/12/20 909 909 900 900 4,000
1994/12/19 909 910 907 910 6,000
1994/12/16 915 915 900 910 19,000
1994/12/15 910 910 905 910 6,000
1994/12/14 925 925 915 915 4,000
1994/12/13 925 925 915 915 11,000
1994/12/12 925 925 925 925 5,000
1994/12/09 940 940 925 930 16,000
1994/12/08 930 930 930 930 6,000
1994/12/07 925 926 925 925 6,000
1994/12/06 925 925 925 925 2,000
1994/12/05 926 926 925 925 9,000
1994/12/02 925 925 925 925 6,000
1994/12/01 896 940 896 940 16,000
1994/11/30 895 895 895 895 3,000
1994/11/29 900 900 890 890 3,000
1994/11/28 901 901 901 901 4,000
1994/11/25 922 922 907 911 24,000
1994/11/24 925 925 917 918 93,000
1994/11/22 925 929 925 929 41,000
1994/11/21 926 926 926 926 10,000
1994/11/18 926 926 926 926 4,000
1994/11/17 920 925 920 925 5,000
1994/11/16 921 924 921 922 10,000
1994/11/15 920 920 920 920 15,000
1994/11/14 919 920 917 920 29,000
1994/11/11 919 919 919 919 9,000
1994/11/10 919 920 919 919 25,000
1994/11/09 919 919 919 919 8,000
1994/11/08 925 930 919 930 6,000
1994/11/07 940 950 935 940 21,000
1994/11/04 941 941 940 940 2,000
1994/11/02 964 964 940 940 14,000
1994/11/01 964 964 954 964 12,000
1994/10/31 965 965 964 964 7,000
1994/10/28 950 964 940 964 26,000
1994/10/27 941 941 940 940 8,000
1994/10/26 941 941 940 940 15,000
1994/10/25 940 941 940 941 49,000
1994/10/24 935 940 934 940 53,000
1994/10/21 940 943 936 936 44,000
1994/10/20 937 940 937 940 23,000
1994/10/19 936 937 935 937 19,000
1994/10/18 934 935 934 934 3,000
1994/10/17 939 939 930 931 61,000
1994/10/14 936 936 930 930 48,000
1994/10/13 931 931 926 931 30,000
1994/10/12 931 931 925 926 24,000
1994/10/11 931 931 930 931 12,000
1994/10/07 917 925 917 925 22,000
1994/10/06 910 920 910 917 9,000
1994/10/05 925 930 920 920 45,000
1994/10/04 921 925 919 925 63,000
1994/10/03 931 931 925 931 53,000
1994/09/30 931 931 928 931 40,000
1994/09/29 925 926 925 925 70,000
1994/09/28 944 944 925 925 38,000
1994/09/27 925 925 925 925 23,000
1994/09/26 926 926 925 925 40,000
1994/09/22 926 930 925 925 7,000
1994/09/21 925 925 925 925 27,000
1994/09/20 916 930 915 930 60,000
1994/09/19 925 925 924 925 27,000
1994/09/16 930 930 925 925 10,000
1994/09/14 935 935 930 930 4,000
1994/09/13 935 935 935 935 5,000
1994/09/12 935 935 935 935 11,000
1994/09/09 941 941 940 940 12,000
1994/09/08 930 945 930 940 74,000
1994/09/07 915 925 910 915 24,000
1994/09/06 920 925 920 925 10,000
1994/09/05 941 941 935 935 19,000
1994/09/02 941 942 936 936 26,000
1994/09/01 943 950 942 942 8,000
1994/08/31 954 954 947 947 67,000
1994/08/30 950 950 941 950 23,000
1994/08/29 955 955 941 950 19,000
1994/08/26 965 965 945 945 66,000
1994/08/25 958 958 958 958 11,000
1994/08/24 960 965 959 959 31,000
1994/08/23 936 936 936 936 4,000
1994/08/22 960 960 960 960 3,000
1994/08/19 954 954 954 954 1,000
1994/08/18 970 970 964 964 10,000
1994/08/16 970 975 970 975 39,000
1994/08/15 974 975 974 975 3,000
1994/08/12 976 976 976 976 1,000
1994/08/11 965 976 965 976 4,000
1994/08/10 985 985 976 980 17,000
1994/08/09 975 975 965 975 12,000
1994/08/08 965 970 965 970 20,000
1994/08/05 949 965 949 965 55,000
1994/08/04 965 965 960 965 31,000
1994/08/03 965 965 963 965 27,000
1994/08/02 961 965 961 965 6,000
1994/08/01 971 971 971 971 22,000
1994/07/29 967 967 967 967 6,000
1994/07/28 979 986 966 986 68,000
1994/07/27 990 990 972 989 77,000
1994/07/26 982 990 976 990 43,000
1994/07/25 984 985 975 983 27,000
1994/07/22 996 996 970 970 23,000
1994/07/21 988 988 979 979 33,000
1994/07/20 987 997 985 988 29,000
1994/07/19 976 981 976 981 4,000
1994/07/18 990 990 970 970 7,000
1994/07/15 990 990 990 990 5,000
1994/07/14 980 990 980 990 30,000
1994/07/13 975 975 970 970 14,000
1994/07/12 981 981 980 980 2,000
1994/07/11 990 990 975 975 3,000
1994/07/08 980 980 980 980 3,000
1994/07/07 980 990 980 980 24,000
1994/07/06 996 1,000 982 982 27,000
1994/07/05 996 1,020 996 1,010 54,000
1994/07/04 1,010 1,010 996 1,000 81,000
1994/07/01 1,020 1,040 1,000 1,020 46,000
1994/06/30 1,030 1,040 1,020 1,020 72,000
1994/06/29 995 1,040 990 1,040 63,000
1994/06/28 980 995 980 995 66,000
1994/06/27 974 985 966 985 63,000
1994/06/24 985 987 977 987 38,000
1994/06/23 970 980 970 970 26,000
1994/06/22 960 970 951 970 73,000
1994/06/21 979 979 965 965 9,000
1994/06/20 979 990 965 984 27,000
1994/06/17 974 980 965 980 23,000
1994/06/16 972 985 965 970 20,000
1994/06/15 981 987 975 975 31,000
1994/06/14 980 990 971 988 30,000
1994/06/13 951 975 951 975 87,000
1994/06/10 959 961 950 950 43,000
1994/06/09 959 970 959 969 109,000
1994/06/08 945 959 944 959 48,000
1994/06/07 949 950 940 945 34,000
1994/06/06 960 960 955 958 144,000
1994/06/03 955 961 955 960 91,000
1994/06/02 950 960 950 952 143,000
1994/06/01 940 950 940 950 141,000
1994/05/31 915 940 915 940 176,000
1994/05/30 887 919 887 915 296,000
1994/05/27 856 887 856 887 165,000
1994/05/26 850 858 850 855 24,000
1994/05/25 848 859 845 859 91,000
1994/05/24 839 845 835 845 75,000
1994/05/23 841 841 839 839 40,000
1994/05/20 842 845 831 840 322,000
1994/05/19 867 867 795 834 2,153,000
1994/05/18 880 880 877 877 6,000
1994/05/17 879 879 866 866 20,000
1994/05/16 875 880 870 879 82,000
1994/05/13 865 870 865 865 14,000
1994/05/12 880 880 865 875 12,000
1994/05/11 860 870 860 870 14,000
1994/05/10 852 870 852 870 4,000
1994/05/09 855 855 851 851 10,000
1994/05/06 850 850 845 850 7,000
1994/05/02 840 840 840 840 6,000
1994/04/28 860 860 860 860 1,000
1994/04/27 865 865 860 860 11,000
1994/04/26 870 870 865 865 36,000
1994/04/25 895 895 870 870 12,000
1994/04/22 899 899 885 885 4,000
1994/04/21 885 895 885 895 5,000
1994/04/20 895 895 890 895 19,000
1994/04/19 899 899 890 890 21,000
1994/04/18 900 900 895 900 8,000
1994/04/15 892 900 891 900 7,000
1994/04/14 888 889 886 889 4,000
1994/04/13 876 886 876 886 7,000
1994/04/12 892 892 875 875 4,000
1994/04/11 889 890 888 890 7,000
1994/04/08 875 875 875 875 1,000
1994/04/07 878 878 870 870 9,000
1994/04/06 891 891 890 890 5,000
1994/04/05 875 880 865 880 17,000
1994/04/04 868 868 868 868 1,000
1994/03/31 888 888 888 888 2,000
1994/03/30 889 889 889 889 1,000
1994/03/29 897 897 896 896 9,000
1994/03/28 884 890 870 870 6,000
1994/03/25 897 897 880 890 34,000
1994/03/24 898 900 895 896 35,000
1994/03/23 920 920 896 896 8,000
1994/03/22 916 920 916 920 15,000
1994/03/18 926 928 915 915 12,000
1994/03/17 926 932 920 930 54,000
1994/03/16 928 930 926 926 25,000
1994/03/15 930 930 915 923 31,000
1994/03/14 920 930 915 930 43,000
1994/03/11 910 925 910 919 93,000
1994/03/10 891 918 891 910 102,000
1994/03/09 888 891 885 891 27,000
1994/03/08 880 888 878 878 29,000
1994/03/07 865 881 865 870 8,000
1994/03/04 885 885 863 865 54,000
1994/03/03 890 890 880 885 89,000
1994/03/02 890 900 880 890 72,000
1994/03/01 865 879 850 879 58,000
1994/02/28 825 835 815 835 69,000
1994/02/25 820 820 810 810 30,000
1994/02/24 790 810 790 810 13,000
1994/02/23 786 790 785 790 7,000
1994/02/22 791 796 785 790 16,000
1994/02/21 785 785 781 785 17,000
1994/02/18 800 800 775 775 14,000
1994/02/17 815 815 810 810 4,000
1994/02/16 815 820 810 820 37,000
1994/02/15 815 815 790 815 23,000
1994/02/14 825 825 816 825 12,000
1994/02/10 840 840 825 830 6,000
1994/02/09 860 860 840 840 20,000
1994/02/08 860 860 856 860 24,000
1994/02/07 822 838 822 835 17,000
1994/02/04 820 820 819 820 172,000
1994/02/03 820 820 815 820 111,000
1994/02/02 825 825 820 822 12,000
1994/02/01 841 860 820 822 20,000
1994/01/31 795 840 794 840 102,000
1994/01/28 785 785 785 785 10,000
1994/01/27 810 810 800 800 8,000
1994/01/26 785 800 780 800 21,000
1994/01/25 790 790 770 780 25,000
1994/01/24 786 790 781 781 21,000
1994/01/21 806 810 806 810 8,000
1994/01/20 829 829 806 815 8,000
1994/01/19 808 813 808 810 18,000
1994/01/18 807 810 806 807 19,000
1994/01/17 806 806 805 806 16,000
1994/01/14 805 805 795 805 9,000
1994/01/13 800 806 800 805 10,000
1994/01/12 799 800 799 800 21,000
1994/01/11 786 786 771 780 7,000
1994/01/10 790 800 785 800 6,000
1994/01/07 790 790 771 771 8,000
1994/01/06 774 795 774 795 9,000
1994/01/05 780 780 770 770 3,000

このページの先頭へ