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
1997/12/30 569 570 569 570 4,000
1997/12/29 585 585 570 570 11,000
1997/12/26 585 600 585 600 3,000
1997/12/25 590 590 578 585 42,000
1997/12/24 600 600 580 580 13,000
1997/12/22 630 630 610 610 27,000
1997/12/19 640 640 639 639 24,000
1997/12/18 640 642 635 635 6,000
1997/12/17 630 658 629 645 23,000
1997/12/16 617 630 617 630 25,000
1997/12/15 612 617 585 608 27,000
1997/12/12 605 605 602 602 20,000
1997/12/11 630 630 615 615 5,000
1997/12/10 621 630 621 630 17,000
1997/12/09 599 630 599 630 16,000
1997/12/08 608 608 601 601 55,000
1997/12/05 596 620 596 601 20,000
1997/12/04 604 604 590 590 19,000
1997/12/03 620 620 606 606 22,000
1997/12/02 625 625 620 620 19,000
1997/12/01 611 612 610 610 27,000
1997/11/28 603 604 600 600 42,000
1997/11/27 617 617 601 601 45,000
1997/11/26 618 625 618 625 21,000
1997/11/25 606 616 606 616 30,000
1997/11/21 686 686 686 686 10,000
1997/11/20 702 704 702 704 3,000
1997/11/19 702 702 702 702 6,000
1997/11/18 676 703 676 703 24,000
1997/11/17 660 674 657 674 38,000
1997/11/14 676 676 657 657 53,000
1997/11/13 686 696 683 696 23,000
1997/11/12 691 694 685 687 31,000
1997/11/11 696 699 690 690 17,000
1997/11/10 701 703 695 695 15,000
1997/11/07 715 715 715 715 3,000
1997/11/06 730 730 722 730 25,000
1997/11/05 711 730 710 729 18,000
1997/11/04 696 720 696 710 9,000
1997/10/31 690 695 690 695 5,000
1997/10/30 695 695 680 680 4,000
1997/10/29 690 695 690 695 7,000
1997/10/28 680 690 680 690 4,000
1997/10/27 704 704 704 704 8,000
1997/10/24 700 700 692 694 11,000
1997/10/23 690 700 690 700 96,000
1997/10/22 687 690 684 690 85,000
1997/10/21 689 690 689 690 91,000
1997/10/20 690 690 686 690 120,000
1997/10/17 691 692 690 692 65,000
1997/10/16 690 690 687 690 114,000
1997/10/15 690 690 690 690 80,000
1997/10/14 710 710 690 690 89,000
1997/10/13 706 706 690 690 99,000
1997/10/09 710 710 706 706 9,000
1997/10/08 710 710 700 703 14,000
1997/10/07 711 711 709 710 122,000
1997/10/06 712 720 711 711 12,000
1997/10/03 711 750 711 750 9,000
1997/10/02 712 713 711 711 15,000
1997/10/01 719 719 711 715 10,000
1997/09/30 724 725 720 724 22,000
1997/09/29 724 725 724 724 12,000
1997/09/26 722 732 722 724 24,000
1997/09/25 752 752 712 712 141,000
1997/09/24 769 775 768 768 51,000
1997/09/22 770 773 769 769 35,000
1997/09/19 770 770 763 769 17,000
1997/09/18 774 774 764 764 12,000
1997/09/17 789 789 764 764 56,000
1997/09/16 789 789 788 788 7,000
1997/09/12 799 809 789 789 74,000
1997/09/11 803 803 798 798 61,000
1997/09/10 798 800 798 800 14,000
1997/09/09 807 807 800 800 16,000
1997/09/08 807 807 807 807 4,000
1997/09/05 822 822 807 807 14,000
1997/09/04 810 822 810 822 62,000
1997/09/03 810 810 800 810 29,000
1997/09/02 800 820 800 820 7,000
1997/09/01 800 800 780 800 26,000
1997/08/29 820 820 815 820 15,000
1997/08/28 858 858 857 857 7,000
1997/08/27 879 879 868 868 5,000
1997/08/26 901 901 851 880 182,000
1997/08/25 900 900 900 900 24,000
1997/08/22 900 900 900 900 15,000
1997/08/21 900 900 890 900 35,000
1997/08/20 900 900 900 900 14,000
1997/08/19 885 885 875 875 14,000
1997/08/18 875 875 875 875 5,000
1997/08/15 889 900 879 900 19,000
1997/08/14 875 875 875 875 3,000
1997/08/13 878 878 875 875 2,000
1997/08/12 894 894 890 890 4,000
1997/08/11 880 894 880 894 18,000
1997/08/08 900 900 900 900 12,000
1997/08/07 905 917 905 907 19,000
1997/08/06 900 908 895 908 11,000
1997/08/05 908 910 908 908 20,000
1997/08/04 960 960 927 928 40,000
1997/08/01 950 970 950 950 67,000
1997/07/31 925 940 910 940 64,000
1997/07/30 890 901 890 900 128,000
1997/07/29 870 875 865 875 35,000
1997/07/28 870 870 865 869 66,000
1997/07/25 870 870 860 860 22,000
1997/07/24 862 862 860 860 17,000
1997/07/23 880 880 866 870 141,000
1997/07/22 890 890 890 890 6,000
1997/07/18 887 897 880 880 14,000
1997/07/17 896 896 886 887 27,000
1997/07/16 873 890 873 886 40,000
1997/07/15 873 876 871 873 65,000
1997/07/14 873 873 873 873 23,000
1997/07/11 873 873 870 873 108,000
1997/07/10 870 873 870 870 10,000
1997/07/09 875 875 870 870 19,000
1997/07/08 880 890 880 890 4,000
1997/07/07 887 888 887 888 48,000
1997/07/04 916 916 897 897 40,000
1997/07/03 917 918 916 916 35,000
1997/07/02 917 917 916 917 70,000
1997/07/01 920 920 916 916 11,000
1997/06/30 931 931 920 920 18,000
1997/06/27 918 930 917 930 8,000
1997/06/26 923 929 916 917 67,000
1997/06/25 916 916 911 916 25,000
1997/06/24 906 907 906 907 21,000
1997/06/23 918 918 905 906 16,000
1997/06/20 935 935 930 930 90,000
1997/06/19 940 940 935 935 2,000
1997/06/18 955 955 941 941 22,000
1997/06/17 946 955 946 955 60,000
1997/06/16 960 960 949 950 60,000
1997/06/13 957 960 950 950 11,000
1997/06/12 955 970 955 960 41,000
1997/06/11 955 960 945 945 81,000
1997/06/10 941 955 940 950 67,000
1997/06/09 936 940 931 940 32,000
1997/06/06 950 950 936 936 15,000
1997/06/05 935 940 935 940 17,000
1997/06/04 949 949 931 939 9,000
1997/06/03 957 957 950 951 25,000
1997/06/02 910 950 905 950 48,000
1997/05/30 910 920 910 920 54,000
1997/05/29 914 914 906 907 11,000
1997/05/28 905 906 905 905 60,000
1997/05/27 924 925 905 905 53,000
1997/05/26 925 925 925 925 9,000
1997/05/23 920 920 910 910 9,000
1997/05/22 930 930 930 930 15,000
1997/05/21 930 930 930 930 11,000
1997/05/20 930 940 930 940 10,000
1997/05/19 910 911 900 901 27,000
1997/05/16 930 930 905 925 38,000
1997/05/15 935 935 930 930 39,000
1997/05/14 930 935 930 935 34,000
1997/05/13 935 935 935 935 23,000
1997/05/12 930 935 930 934 26,000
1997/05/09 930 930 930 930 19,000
1997/05/08 935 935 935 935 40,000
1997/05/07 955 955 954 955 5,000
1997/05/06 940 955 940 955 16,000
1997/05/02 931 931 925 930 21,000
1997/05/01 930 932 928 928 28,000
1997/04/30 920 930 920 930 9,000
1997/04/28 935 935 920 920 14,000
1997/04/25 925 935 923 935 46,000
1997/04/24 910 913 906 913 12,000
1997/04/23 904 904 898 904 61,000
1997/04/22 890 901 890 895 69,000
1997/04/21 874 880 861 880 108,000
1997/04/18 836 865 836 865 132,000
1997/04/17 853 853 850 850 29,000
1997/04/16 856 856 852 853 88,000
1997/04/15 859 865 853 856 55,000
1997/04/14 860 865 859 859 46,000
1997/04/11 856 860 856 860 11,000
1997/04/10 862 862 860 860 42,000
1997/04/09 853 873 852 873 57,000
1997/04/08 854 854 853 853 20,000
1997/04/07 853 855 850 855 11,000
1997/04/04 850 850 850 850 3,000
1997/04/03 834 841 830 840 39,000
1997/04/02 836 836 835 835 20,000
1997/04/01 854 854 830 835 14,000
1997/03/31 855 855 840 854 5,000
1997/03/28 861 861 861 861 5,000
1997/03/27 861 861 861 861 5,000
1997/03/26 871 871 871 871 1,000
1997/03/25 874 875 871 871 38,000
1997/03/24 876 877 871 875 55,000
1997/03/21 877 890 877 878 28,000
1997/03/19 904 904 880 880 5,000
1997/03/18 899 907 899 907 5,000
1997/03/17 908 909 908 909 7,000
1997/03/14 909 909 909 909 22,000
1997/03/13 866 866 866 866 1,000
1997/03/12 888 888 876 876 11,000
1997/03/11 880 890 879 880 12,000
1997/03/10 900 910 880 880 27,000
1997/03/07 889 890 888 888 91,000
1997/03/06 889 899 889 889 19,000
1997/03/05 895 900 891 895 572,000
1997/03/04 890 900 890 890 9,000
1997/03/03 889 889 889 889 21,000
1997/02/28 900 900 889 889 61,000
1997/02/27 887 900 887 894 67,000
1997/02/26 890 890 886 886 41,000
1997/02/25 880 885 880 880 55,000
1997/02/24 874 880 870 870 68,000
1997/02/21 880 880 870 874 81,000
1997/02/20 880 890 875 875 120,000
1997/02/19 885 885 879 880 15,000
1997/02/18 890 890 885 885 14,000
1997/02/17 881 899 881 890 24,000
1997/02/14 870 890 870 890 33,000
1997/02/13 858 870 858 870 66,000
1997/02/12 852 862 852 855 25,000
1997/02/10 860 880 860 862 78,000
1997/02/07 890 890 880 880 40,000
1997/02/06 896 896 880 890 64,000
1997/02/05 896 900 896 896 31,000
1997/02/04 891 891 891 891 17,000
1997/02/03 885 900 885 890 535,000
1997/01/31 863 884 863 884 38,000
1997/01/30 881 890 873 873 36,000
1997/01/29 880 890 875 890 64,000
1997/01/28 901 901 898 900 34,000
1997/01/27 902 902 901 901 6,000
1997/01/24 895 900 892 892 32,000
1997/01/23 891 892 891 892 3,000
1997/01/22 899 899 886 890 12,000
1997/01/21 876 896 876 886 42,000
1997/01/20 873 873 866 870 66,000
1997/01/17 850 864 850 863 32,000
1997/01/16 845 855 845 850 5,000
1997/01/14 830 845 830 845 12,000
1997/01/13 850 850 820 835 46,000
1997/01/10 875 875 840 840 38,000
1997/01/09 875 885 875 875 37,000
1997/01/08 920 920 905 905 5,000
1997/01/07 930 930 925 925 5,000
1997/01/06 925 930 925 930 3,000

このページの先頭へ