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
2010/12/30 773 773 752 763 31,100
2010/12/29 758 773 755 773 27,100
2010/12/28 751 765 751 758 33,200
2010/12/27 754 761 746 759 45,000
2010/12/24 764 764 750 757 38,800
2010/12/22 772 773 748 762 71,200
2010/12/21 744 778 744 768 82,400
2010/12/20 763 763 750 759 44,600
2010/12/17 767 772 738 764 61,300
2010/12/16 765 770 757 766 34,300
2010/12/15 758 766 752 766 42,400
2010/12/14 750 765 721 762 71,600
2010/12/13 750 762 744 757 44,900
2010/12/10 753 756 739 752 105,700
2010/12/09 747 770 747 753 102,000
2010/12/08 715 741 700 741 117,900
2010/12/07 705 711 698 710 109,000
2010/12/06 696 702 692 701 70,900
2010/12/03 683 689 681 686 57,100
2010/12/02 678 688 675 683 66,700
2010/12/01 673 678 670 673 43,000
2010/11/30 687 691 670 682 85,600
2010/11/29 676 687 676 685 42,000
2010/11/26 681 688 680 683 35,600
2010/11/25 676 689 676 680 47,300
2010/11/24 674 679 667 674 100,100
2010/11/22 691 695 688 691 25,300
2010/11/19 697 699 686 689 34,000
2010/11/18 683 694 675 694 31,900
2010/11/17 675 683 669 683 21,000
2010/11/16 693 695 678 686 44,900
2010/11/15 701 701 683 692 25,800
2010/11/12 708 708 692 692 31,100
2010/11/11 701 710 700 708 33,900
2010/11/10 700 712 686 704 54,100
2010/11/09 700 706 695 702 34,000
2010/11/08 704 708 695 706 37,900
2010/11/05 698 708 691 695 61,300
2010/11/04 669 689 669 676 46,800
2010/11/02 675 675 657 660 36,400
2010/11/01 676 682 667 675 64,000
2010/10/29 660 682 655 675 73,700
2010/10/28 666 676 655 666 115,000
2010/10/27 666 680 661 672 69,400
2010/10/26 653 678 653 667 72,500
2010/10/25 670 670 658 663 78,100
2010/10/22 647 664 647 661 74,100
2010/10/21 658 659 644 648 69,000
2010/10/20 663 666 654 660 38,300
2010/10/19 680 692 665 668 43,800
2010/10/18 652 683 651 680 71,000
2010/10/15 671 672 650 655 76,000
2010/10/14 676 692 675 679 61,800
2010/10/13 678 703 671 678 82,600
2010/10/12 710 710 663 677 85,900
2010/10/08 728 728 701 702 85,000
2010/10/07 733 747 728 735 28,900
2010/10/06 750 751 728 733 72,000
2010/10/05 734 754 724 749 57,100
2010/10/04 754 759 739 742 37,200
2010/10/01 755 763 743 751 61,200
2010/09/30 787 792 754 760 27,900
2010/09/29 774 793 774 791 39,600
2010/09/28 770 780 760 770 32,000
2010/09/27 779 784 773 783 30,000
2010/09/24 776 781 765 766 47,900
2010/09/22 772 783 771 776 24,000
2010/09/21 796 805 773 777 30,500
2010/09/17 780 792 779 782 38,100
2010/09/16 799 799 772 777 40,500
2010/09/15 765 799 765 794 60,800
2010/09/14 767 780 766 768 16,300
2010/09/13 776 783 770 773 25,800
2010/09/10 768 781 760 767 66,300
2010/09/09 763 779 742 753 36,400
2010/09/08 790 791 745 758 47,500
2010/09/07 788 803 788 791 19,100
2010/09/06 782 793 769 789 39,800
2010/09/03 760 778 760 771 17,000
2010/09/02 778 778 756 762 72,700
2010/09/01 760 774 745 749 73,700
2010/08/31 798 803 765 767 46,200
2010/08/30 800 825 800 815 72,300
2010/08/27 761 781 760 778 69,900
2010/08/26 769 778 753 761 40,400
2010/08/25 759 780 750 758 63,600
2010/08/24 763 769 750 763 55,800
2010/08/23 763 777 753 764 44,300
2010/08/20 783 794 759 760 70,400
2010/08/19 778 803 778 798 33,500
2010/08/18 785 791 771 783 44,800
2010/08/17 798 798 780 784 45,600
2010/08/16 805 805 780 800 59,800
2010/08/13 802 811 798 809 49,400
2010/08/12 790 832 779 812 76,000
2010/08/11 823 828 809 811 62,500
2010/08/10 863 868 824 834 81,500
2010/08/09 874 878 859 864 37,600
2010/08/06 884 891 870 888 45,300
2010/08/05 867 883 867 883 53,500
2010/08/04 889 889 861 868 80,700
2010/08/03 883 889 868 886 92,300
2010/08/02 869 903 863 878 109,400
2010/07/30 876 886 865 868 66,000
2010/07/29 878 892 876 884 78,000
2010/07/28 896 913 888 893 128,800
2010/07/27 904 916 889 893 101,300
2010/07/26 904 919 900 914 110,600
2010/07/23 878 900 873 900 143,800
2010/07/22 845 878 837 869 103,900
2010/07/21 860 866 847 847 110,300
2010/07/20 856 874 852 864 123,200
2010/07/16 844 874 842 869 251,300
2010/07/15 852 852 834 838 50,600
2010/07/14 835 864 819 852 92,800
2010/07/13 828 837 807 820 58,800
2010/07/12 840 856 827 829 71,000
2010/07/09 840 852 829 847 77,600
2010/07/08 826 838 817 835 90,900
2010/07/07 815 827 791 806 151,600
2010/07/06 776 821 758 818 138,500
2010/07/05 748 783 747 776 95,900
2010/07/02 750 760 739 758 104,000
2010/07/01 756 772 741 751 154,500
2010/06/30 700 762 698 749 173,200
2010/06/29 745 745 707 711 78,500
2010/06/28 748 751 722 736 87,000
2010/06/25 732 747 720 747 105,700
2010/06/24 725 737 717 725 39,500
2010/06/23 740 743 705 725 60,700
2010/06/22 759 766 749 758 63,100
2010/06/21 735 773 735 759 75,700
2010/06/18 745 745 726 734 73,900
2010/06/17 724 742 724 736 42,800
2010/06/16 731 738 725 731 45,900
2010/06/15 725 730 711 718 47,200
2010/06/14 722 734 718 724 38,400
2010/06/11 718 732 711 712 92,200
2010/06/10 690 706 690 703 110,900
2010/06/09 721 721 688 700 81,800
2010/06/08 723 732 710 714 91,700
2010/06/07 760 760 730 738 58,700
2010/06/04 766 784 766 775 47,400
2010/06/03 770 773 762 769 40,100
2010/06/02 757 768 752 758 65,200
2010/06/01 768 772 761 761 32,200
2010/05/31 759 785 757 777 58,500
2010/05/28 769 777 756 766 60,000
2010/05/27 742 757 741 754 56,300
2010/05/26 772 775 743 744 106,100
2010/05/25 791 799 767 772 76,800
2010/05/24 767 792 767 787 82,200
2010/05/21 767 797 767 777 118,700
2010/05/20 818 838 810 812 63,900
2010/05/19 838 840 812 827 90,700
2010/05/18 829 865 829 853 149,700
2010/05/17 875 875 824 837 94,700
2010/05/14 874 898 857 890 59,300
2010/05/13 889 899 880 889 51,700
2010/05/12 835 894 831 884 102,900
2010/05/11 880 889 844 850 44,000
2010/05/10 849 866 838 865 82,600
2010/05/07 841 860 807 854 129,000
2010/05/06 890 890 862 873 100,200
2010/04/30 915 925 899 905 68,100
2010/04/28 903 908 900 900 63,700
2010/04/27 924 933 912 933 29,100
2010/04/26 900 934 900 933 118,500
2010/04/23 894 897 891 896 19,100
2010/04/22 886 900 886 895 37,500
2010/04/21 884 900 874 895 71,200
2010/04/20 864 880 864 869 14,900
2010/04/19 864 878 854 864 45,900
2010/04/16 889 889 876 882 41,600
2010/04/15 876 890 875 883 33,500
2010/04/14 900 901 869 878 53,400
2010/04/13 903 905 878 892 85,400
2010/04/12 905 910 904 904 28,000
2010/04/09 904 912 904 905 42,900
2010/04/08 905 908 900 905 58,700
2010/04/07 894 906 892 901 95,000
2010/04/06 894 898 883 893 108,900
2010/04/05 869 890 869 888 51,000
2010/04/02 876 876 857 869 60,600
2010/04/01 832 870 831 864 103,200
2010/03/31 815 842 806 839 90,300
2010/03/30 790 809 789 806 71,000
2010/03/29 793 795 782 790 41,500
2010/03/26 768 796 761 796 97,200
2010/03/25 766 773 754 764 88,000
2010/03/24 778 778 765 770 69,200
2010/03/23 760 770 755 766 59,000
2010/03/19 761 763 759 763 27,000
2010/03/18 767 769 760 762 44,700
2010/03/17 771 771 751 767 52,200
2010/03/16 779 779 768 771 21,800
2010/03/15 780 780 767 775 32,700
2010/03/12 770 773 761 769 58,900
2010/03/11 765 769 758 768 46,700
2010/03/10 750 760 748 758 29,300
2010/03/09 759 764 756 758 26,300
2010/03/08 759 766 751 764 91,900
2010/03/05 740 757 735 757 135,900
2010/03/04 732 743 732 734 43,900
2010/03/03 739 746 731 743 59,900
2010/03/02 739 748 735 748 98,200
2010/03/01 732 746 730 739 84,400
2010/02/26 673 740 671 733 152,800
2010/02/25 685 688 674 682 65,300
2010/02/24 647 669 637 666 64,600
2010/02/23 633 646 633 645 34,000
2010/02/22 630 644 630 642 38,700
2010/02/19 645 645 626 629 32,900
2010/02/18 638 645 634 642 50,700
2010/02/17 634 639 629 638 34,400
2010/02/16 634 634 623 626 12,700
2010/02/15 639 639 620 624 21,600
2010/02/12 627 633 619 633 18,600
2010/02/10 616 624 608 621 55,300
2010/02/09 609 623 609 619 32,800
2010/02/08 617 630 610 621 26,500
2010/02/05 620 630 612 629 47,800
2010/02/04 625 628 609 619 22,600
2010/02/03 606 633 606 626 38,700
2010/02/02 605 612 601 605 21,400
2010/02/01 610 611 595 605 77,100
2010/01/29 625 625 610 615 43,900
2010/01/28 615 633 606 629 44,100
2010/01/27 620 620 608 608 30,400
2010/01/26 644 646 624 624 42,800
2010/01/25 632 648 623 643 66,900
2010/01/22 635 645 630 637 44,500
2010/01/21 635 650 635 648 40,200
2010/01/20 637 648 633 641 41,900
2010/01/19 635 640 632 636 28,500
2010/01/18 631 639 631 635 40,500
2010/01/15 640 648 640 641 43,100
2010/01/14 642 648 639 646 26,700
2010/01/13 635 647 635 641 56,400
2010/01/12 629 640 620 634 47,100
2010/01/08 619 629 615 625 50,300
2010/01/07 607 620 607 611 33,000
2010/01/06 608 617 602 606 21,200
2010/01/05 615 619 600 605 48,700
2010/01/04 610 618 606 609 23,300

このページの先頭へ