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
2002/12/30 376 378 374 377 46,500
2002/12/27 360 381 356 381 262,000
2002/12/26 365 370 341 350 229,000
2002/12/25 368 370 360 365 86,000
2002/12/24 359 360 355 359 51,500
2002/12/20 350 360 350 359 80,500
2002/12/19 350 350 339 350 99,000
2002/12/18 360 360 354 354 67,500
2002/12/17 370 378 361 361 72,500
2002/12/16 380 380 373 374 82,500
2002/12/13 385 387 382 387 88,000
2002/12/12 394 394 387 390 54,500
2002/12/11 403 403 390 394 59,500
2002/12/10 396 397 392 394 34,500
2002/12/09 409 409 401 401 36,500
2002/12/06 416 417 414 414 21,000
2002/12/05 430 430 420 425 26,000
2002/12/04 432 434 418 429 33,000
2002/12/03 440 444 434 438 69,500
2002/12/02 443 448 435 441 64,500
2002/11/29 423 440 420 439 68,500
2002/11/28 407 420 405 418 87,500
2002/11/27 400 407 399 400 31,500
2002/11/26 398 410 397 400 34,000
2002/11/25 402 402 395 396 98,000
2002/11/22 395 395 389 392 83,000
2002/11/21 390 400 388 390 51,000
2002/11/20 392 392 388 390 34,000
2002/11/19 389 394 387 387 29,000
2002/11/18 389 392 386 392 24,000
2002/11/15 390 390 386 390 53,000
2002/11/14 390 390 360 379 67,500
2002/11/13 390 390 381 390 26,000
2002/11/12 391 391 387 389 55,500
2002/11/11 404 404 392 395 42,500
2002/11/08 405 410 402 410 153,500
2002/11/07 420 420 400 410 75,000
2002/11/06 434 440 420 422 47,500
2002/11/05 442 442 420 439 44,500
2002/11/01 450 451 430 442 33,500
2002/10/31 453 454 451 451 13,500
2002/10/30 455 455 453 453 30,500
2002/10/29 460 460 453 453 22,500
2002/10/28 470 470 457 457 22,500
2002/10/25 471 471 451 470 36,000
2002/10/24 475 475 470 471 8,000
2002/10/23 480 480 470 475 34,500
2002/10/22 509 519 485 485 15,500
2002/10/21 495 518 495 508 17,000
2002/10/18 515 515 500 500 13,000
2002/10/17 484 505 484 495 24,500
2002/10/16 524 524 481 485 30,000
2002/10/15 500 530 494 499 19,500
2002/10/11 479 479 474 474 21,000
2002/10/10 493 493 451 464 34,000
2002/10/09 500 532 495 495 59,500
2002/10/08 520 525 500 500 41,500
2002/10/07 540 541 520 520 36,000
2002/10/04 541 568 541 549 14,000
2002/10/03 580 580 540 541 15,500
2002/10/02 555 560 553 560 7,500
2002/10/01 561 561 553 555 21,000
2002/09/30 565 576 560 561 27,000
2002/09/27 580 585 570 585 18,000
2002/09/26 565 575 563 574 16,000
2002/09/25 580 580 568 571 7,500
2002/09/24 595 595 570 584 24,000
2002/09/20 585 585 566 575 19,000
2002/09/19 580 585 560 579 463,500
2002/09/18 568 571 560 571 14,500
2002/09/17 570 578 568 578 42,500
2002/09/13 552 562 550 562 75,000
2002/09/12 550 570 550 569 17,500
2002/09/11 552 579 552 574 12,500
2002/09/10 550 579 550 572 15,000
2002/09/09 543 560 543 553 10,000
2002/09/06 544 558 540 553 22,000
2002/09/05 543 562 535 554 32,000
2002/09/04 535 538 530 536 34,000
2002/09/03 560 574 543 543 27,000
2002/09/02 551 560 550 560 20,500
2002/08/30 544 588 544 588 29,500
2002/08/29 548 556 548 549 19,000
2002/08/28 573 573 555 558 19,000
2002/08/27 589 589 573 573 25,500
2002/08/26 577 590 577 589 24,500
2002/08/23 575 580 571 576 41,000
2002/08/22 568 575 550 574 26,000
2002/08/21 544 578 544 568 27,000
2002/08/20 570 570 543 543 16,000
2002/08/19 565 576 565 570 29,000
2002/08/16 564 564 557 564 13,500
2002/08/15 560 560 540 558 8,000
2002/08/14 526 560 526 553 23,500
2002/08/13 550 559 545 545 8,500
2002/08/12 560 560 550 550 20,500
2002/08/09 560 560 540 552 19,500
2002/08/08 546 556 546 556 111,000
2002/08/07 540 560 540 551 31,000
2002/08/06 551 559 550 558 13,000
2002/08/05 560 564 550 550 21,000
2002/08/02 561 577 553 562 38,500
2002/08/01 556 561 551 561 13,500
2002/07/31 558 558 555 556 2,000
2002/07/30 560 565 560 564 15,000
2002/07/29 555 565 555 557 55,000
2002/07/26 571 572 555 555 23,000
2002/07/25 590 590 570 571 69,500
2002/07/24 569 571 569 570 34,000
2002/07/23 575 575 572 572 16,000
2002/07/22 575 585 569 580 32,500
2002/07/19 600 600 587 590 38,500
2002/07/18 566 620 566 620 71,000
2002/07/17 565 568 565 566 19,000
2002/07/16 560 567 560 565 28,000
2002/07/15 570 570 549 560 14,000
2002/07/12 558 575 557 569 24,000
2002/07/11 565 565 555 556 41,000
2002/07/10 578 580 569 569 32,500
2002/07/09 572 578 570 578 15,000
2002/07/08 585 585 568 572 28,000
2002/07/05 563 565 563 565 20,500
2002/07/04 560 563 560 563 22,000
2002/07/03 544 561 540 560 29,500
2002/07/02 550 550 535 544 30,500
2002/07/01 537 550 530 550 45,500
2002/06/28 557 557 555 557 23,500
2002/06/27 536 540 535 537 35,000
2002/06/26 543 543 535 540 44,000
2002/06/25 555 555 540 543 25,500
2002/06/24 530 535 518 535 66,500
2002/06/21 543 547 537 540 42,000
2002/06/20 540 552 537 543 53,500
2002/06/19 555 561 545 545 41,000
2002/06/18 552 560 551 555 34,000
2002/06/17 550 555 545 550 58,500
2002/06/14 558 570 552 555 118,000
2002/06/13 577 577 552 558 34,500
2002/06/12 568 568 563 568 23,000
2002/06/11 570 570 566 568 14,500
2002/06/10 567 595 564 564 29,000
2002/06/07 581 584 576 577 20,500
2002/06/06 606 606 589 589 46,500
2002/06/05 607 608 602 606 40,000
2002/06/04 615 618 604 610 25,500
2002/06/03 625 625 611 620 21,500
2002/05/31 612 618 612 615 32,500
2002/05/30 620 620 605 605 41,500
2002/05/29 627 627 600 620 32,000
2002/05/28 616 629 600 629 45,500
2002/05/27 620 649 619 631 57,500
2002/05/24 630 635 610 635 91,500
2002/05/23 580 609 578 605 88,000
2002/05/22 580 580 565 574 20,500
2002/05/21 579 579 560 562 62,000
2002/05/20 570 580 568 575 99,000
2002/05/17 545 551 545 545 76,000
2002/05/16 542 545 537 541 80,000
2002/05/15 540 542 540 540 57,500
2002/05/14 537 537 532 535 26,500
2002/05/13 540 540 527 527 39,000
2002/05/10 553 553 540 540 85,500
2002/05/09 558 563 552 552 83,500
2002/05/08 561 564 555 555 39,000
2002/05/07 573 577 559 561 51,000
2002/05/02 580 580 573 573 48,000
2002/05/01 585 588 570 570 45,000
2002/04/30 561 575 560 570 79,000
2002/04/26 613 613 554 560 230,000
2002/04/25 621 621 613 613 52,500
2002/04/24 620 620 609 612 30,000
2002/04/23 620 625 619 620 88,500
2002/04/22 620 629 619 619 56,000
2002/04/19 625 631 617 620 25,000
2002/04/18 629 637 629 629 16,500
2002/04/17 610 623 610 620 78,000
2002/04/16 600 609 595 609 40,500
2002/04/15 610 611 596 600 41,500
2002/04/12 619 619 610 612 11,000
2002/04/11 637 637 620 620 27,000
2002/04/10 615 620 605 613 112,000
2002/04/09 620 626 615 615 27,500
2002/04/08 615 640 615 630 22,000
2002/04/05 645 647 627 627 57,500
2002/04/04 642 653 640 646 18,000
2002/04/03 628 650 628 638 58,000
2002/04/02 616 660 616 636 33,000
2002/04/01 640 641 612 615 22,000
2002/03/29 675 675 641 641 22,500
2002/03/28 689 689 665 665 44,500
2002/03/27 650 660 650 659 67,000
2002/03/26 650 665 650 655 41,500
2002/03/25 651 660 648 652 67,000
2002/03/22 685 687 650 651 58,500
2002/03/20 688 688 678 685 61,500
2002/03/19 681 694 678 683 138,000
2002/03/18 670 692 670 680 31,500
2002/03/15 656 677 656 677 16,500
2002/03/14 629 656 629 656 29,500
2002/03/13 671 681 670 679 29,500
2002/03/12 705 728 695 695 49,000
2002/03/11 697 705 682 705 95,500
2002/03/08 641 705 640 699 143,500
2002/03/07 598 627 598 626 48,000
2002/03/06 590 598 589 595 51,500
2002/03/05 581 601 581 590 41,000
2002/03/04 559 574 555 574 65,000
2002/03/01 526 545 521 539 36,500
2002/02/28 515 534 515 521 82,500
2002/02/27 510 518 509 513 127,500
2002/02/26 534 536 511 513 78,500
2002/02/25 530 537 530 537 22,000
2002/02/22 522 525 518 518 42,500
2002/02/21 520 525 518 525 33,000
2002/02/20 520 524 515 522 61,500
2002/02/19 549 549 525 530 77,500
2002/02/18 555 567 550 550 34,000
2002/02/15 560 569 560 568 40,000
2002/02/14 550 572 550 568 42,000
2002/02/13 545 567 544 560 52,000
2002/02/12 531 544 531 544 31,000
2002/02/08 545 550 545 549 34,000
2002/02/07 530 543 530 543 19,000
2002/02/06 531 531 521 529 26,500
2002/02/05 531 531 517 530 50,500
2002/02/04 528 531 527 531 21,000
2002/02/01 520 532 512 527 34,500
2002/01/31 534 538 529 538 18,500
2002/01/30 529 534 527 534 21,000
2002/01/29 537 538 531 532 13,500
2002/01/28 531 537 531 537 18,000
2002/01/25 525 533 525 531 50,500
2002/01/24 534 534 518 525 47,500
2002/01/23 531 538 531 535 21,500
2002/01/22 540 550 537 543 41,000
2002/01/21 550 550 533 540 30,500
2002/01/18 531 557 530 549 40,000
2002/01/17 532 532 525 531 60,000
2002/01/16 531 535 531 532 47,000
2002/01/15 540 546 531 531 14,000
2002/01/11 552 552 542 549 51,000
2002/01/10 554 576 539 540 21,500
2002/01/09 552 555 547 555 23,000
2002/01/08 560 562 551 552 30,500
2002/01/07 554 560 553 560 13,500
2002/01/04 550 552 550 552 10,000

このページの先頭へ