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
2014/12/30 1,039 1,039 1,025 1,032 24,500
2014/12/29 1,039 1,048 1,025 1,036 48,400
2014/12/26 1,021 1,038 1,021 1,032 33,400
2014/12/25 1,045 1,045 1,021 1,025 89,400
2014/12/24 1,035 1,044 1,027 1,044 111,600
2014/12/22 1,006 1,027 1,006 1,020 103,700
2014/12/19 1,000 1,025 995 1,006 135,000
2014/12/18 974 995 974 992 88,800
2014/12/17 950 977 950 965 72,000
2014/12/16 966 975 950 955 74,600
2014/12/15 968 991 967 975 127,100
2014/12/12 974 981 967 967 112,000
2014/12/11 964 976 957 975 126,800
2014/12/10 960 974 951 967 114,400
2014/12/09 960 966 958 960 77,700
2014/12/08 970 970 962 967 84,600
2014/12/05 948 962 945 961 134,900
2014/12/04 931 948 931 948 79,300
2014/12/03 925 937 924 930 129,800
2014/12/02 917 925 915 925 64,100
2014/12/01 920 923 915 916 38,300
2014/11/28 899 918 899 917 47,100
2014/11/27 907 911 898 901 52,900
2014/11/26 910 913 907 907 31,800
2014/11/25 914 917 910 910 32,700
2014/11/21 913 913 906 911 33,600
2014/11/20 915 916 911 912 20,600
2014/11/19 915 919 911 915 29,700
2014/11/18 899 918 899 918 76,100
2014/11/17 923 923 910 912 41,600
2014/11/14 924 925 915 925 55,500
2014/11/13 906 923 906 922 35,700
2014/11/12 925 928 910 913 63,600
2014/11/11 925 929 921 924 40,400
2014/11/10 920 929 919 929 33,400
2014/11/07 920 928 919 927 54,100
2014/11/06 920 926 916 916 45,700
2014/11/05 917 925 911 920 69,600
2014/11/04 930 930 911 919 121,500
2014/10/31 892 913 889 906 120,000
2014/10/30 897 904 885 889 141,300
2014/10/29 892 899 890 898 47,400
2014/10/28 890 890 883 887 18,400
2014/10/27 890 894 885 890 56,700
2014/10/24 882 882 878 882 33,400
2014/10/23 867 874 867 871 34,600
2014/10/22 869 875 867 875 55,500
2014/10/21 884 884 858 860 34,700
2014/10/20 880 885 871 880 90,800
2014/10/17 852 863 851 858 84,500
2014/10/16 855 856 850 852 71,100
2014/10/15 861 871 858 866 48,600
2014/10/14 860 867 856 858 51,900
2014/10/10 875 875 862 867 78,900
2014/10/09 895 900 878 879 59,600
2014/10/08 897 898 882 897 62,200
2014/10/07 917 918 906 907 40,100
2014/10/06 909 917 902 916 40,700
2014/10/03 887 899 887 894 46,700
2014/10/02 903 905 887 887 101,000
2014/10/01 910 934 910 912 68,800
2014/09/30 927 927 911 916 49,700
2014/09/29 923 928 922 924 39,100
2014/09/26 918 935 915 925 81,500
2014/09/25 940 950 935 950 95,900
2014/09/24 939 942 931 937 62,000
2014/09/22 938 942 935 939 42,600
2014/09/19 933 940 932 940 43,200
2014/09/18 929 932 928 931 52,100
2014/09/17 932 932 928 932 34,800
2014/09/16 930 935 929 933 35,200
2014/09/12 927 934 924 927 121,900
2014/09/11 920 924 918 923 37,800
2014/09/10 913 920 913 917 40,800
2014/09/09 919 919 911 915 24,400
2014/09/08 902 920 902 913 52,600
2014/09/05 918 920 914 917 37,900
2014/09/04 920 921 918 921 33,800
2014/09/03 920 922 917 920 59,500
2014/09/02 906 917 906 916 54,400
2014/09/01 901 911 901 906 44,000
2014/08/29 896 903 891 900 24,200
2014/08/28 891 897 891 897 21,700
2014/08/27 899 902 890 894 45,300
2014/08/26 900 903 899 899 24,100
2014/08/25 904 904 897 900 28,300
2014/08/22 904 904 894 897 32,300
2014/08/21 899 901 893 899 32,500
2014/08/20 896 902 892 894 37,300
2014/08/19 903 907 897 900 28,800
2014/08/18 896 903 891 902 43,000
2014/08/15 891 895 890 891 28,700
2014/08/14 888 897 888 893 54,600
2014/08/13 884 891 878 885 40,000
2014/08/12 885 890 881 884 40,800
2014/08/11 880 882 868 880 56,200
2014/08/08 883 883 867 867 61,900
2014/08/07 878 884 872 883 41,400
2014/08/06 875 880 868 871 79,000
2014/08/05 882 887 875 875 100,400
2014/08/04 892 904 871 887 197,200
2014/08/01 890 906 889 891 172,600
2014/07/31 915 915 898 898 103,000
2014/07/30 901 927 900 917 157,700
2014/07/29 895 907 895 903 67,900
2014/07/28 890 900 889 890 76,800
2014/07/25 891 897 885 893 94,000
2014/07/24 897 897 886 891 71,500
2014/07/23 901 904 892 893 98,300
2014/07/22 890 904 888 900 76,700
2014/07/18 881 893 881 884 77,800
2014/07/17 900 904 889 892 103,100
2014/07/16 903 910 900 903 85,600
2014/07/15 908 918 892 901 209,500
2014/07/14 904 923 904 923 24,200
2014/07/11 915 916 910 910 44,900
2014/07/10 931 934 918 921 36,300
2014/07/09 929 939 923 929 67,500
2014/07/08 933 956 922 944 64,400
2014/07/07 960 962 947 948 38,700
2014/07/04 969 969 958 965 35,100
2014/07/03 960 966 955 962 38,800
2014/07/02 959 971 959 964 56,100
2014/07/01 973 978 956 969 55,900
2014/06/30 962 973 956 973 94,700
2014/06/27 944 967 928 943 96,300
2014/06/26 945 948 936 944 31,300
2014/06/25 940 949 928 944 67,300
2014/06/24 914 935 912 933 40,500
2014/06/23 929 930 921 923 35,600
2014/06/20 923 935 913 935 86,300
2014/06/19 919 928 916 922 55,200
2014/06/18 914 922 910 920 27,600
2014/06/17 901 912 900 909 28,900
2014/06/16 905 910 899 908 24,100
2014/06/13 909 910 899 905 57,600
2014/06/12 900 913 896 909 31,400
2014/06/11 892 915 892 915 30,900
2014/06/10 896 906 893 896 24,300
2014/06/09 905 908 898 901 20,100
2014/06/06 898 911 898 905 28,800
2014/06/05 903 908 895 899 24,400
2014/06/04 905 914 890 897 30,100
2014/06/03 905 913 900 908 27,800
2014/06/02 887 918 877 905 28,700
2014/05/30 890 902 852 872 28,600
2014/05/29 893 897 885 893 10,500
2014/05/28 898 905 895 895 15,800
2014/05/27 900 907 896 897 18,500
2014/05/26 903 903 895 903 9,700
2014/05/23 903 905 894 900 33,200
2014/05/22 874 899 874 899 26,800
2014/05/21 866 879 864 869 12,700
2014/05/20 869 880 862 873 11,300
2014/05/19 877 882 868 868 15,600
2014/05/16 883 887 872 875 33,000
2014/05/15 888 897 882 893 12,900
2014/05/14 907 912 892 893 17,300
2014/05/13 905 911 882 908 29,900
2014/05/12 968 968 886 887 45,500
2014/05/09 890 907 890 894 13,800
2014/05/08 889 909 889 897 16,800
2014/05/07 913 913 892 896 42,300
2014/05/02 914 917 909 913 7,100
2014/05/01 902 926 902 919 22,400
2014/04/30 906 910 894 897 12,800
2014/04/28 906 911 899 901 26,200
2014/04/25 918 918 907 909 16,900
2014/04/24 919 919 907 909 13,800
2014/04/23 908 923 907 917 22,600
2014/04/22 924 926 905 905 17,100
2014/04/21 926 931 922 924 7,300
2014/04/18 917 922 910 922 12,900
2014/04/17 930 932 914 916 24,700
2014/04/16 905 935 882 935 37,000
2014/04/15 890 904 886 902 32,900
2014/04/14 888 905 886 890 28,700
2014/04/11 896 903 890 894 20,000
2014/04/10 908 920 903 908 32,700
2014/04/09 925 927 901 904 43,300
2014/04/08 936 948 932 935 34,400
2014/04/07 951 960 950 950 13,400
2014/04/04 956 969 925 969 53,700
2014/04/03 952 964 946 956 47,200
2014/04/02 968 976 952 952 62,300
2014/04/01 968 970 958 966 44,200
2014/03/31 959 969 952 967 56,400
2014/03/28 950 962 941 956 66,200
2014/03/27 930 960 926 954 65,500
2014/03/26 949 963 945 945 87,900
2014/03/25 936 959 930 942 93,500
2014/03/24 904 939 904 935 66,500
2014/03/20 911 918 905 905 46,900
2014/03/19 913 918 880 902 62,200
2014/03/18 910 912 895 905 26,400
2014/03/17 887 915 870 880 32,100
2014/03/14 900 915 886 886 96,600
2014/03/13 910 920 906 910 20,200
2014/03/12 925 925 908 910 32,300
2014/03/11 930 944 926 937 35,200
2014/03/10 935 942 930 934 34,600
2014/03/07 949 949 935 941 36,800
2014/03/06 925 949 925 945 54,500
2014/03/05 924 932 914 925 53,600
2014/03/04 903 927 903 924 45,400
2014/03/03 913 920 892 916 23,000
2014/02/28 917 919 904 914 30,400
2014/02/27 902 919 899 917 18,300
2014/02/26 910 921 910 915 14,700
2014/02/25 919 921 913 921 35,000
2014/02/24 910 913 888 905 25,400
2014/02/21 897 906 897 902 27,700
2014/02/20 901 902 884 886 19,000
2014/02/19 910 910 900 904 8,000
2014/02/18 880 911 880 909 31,600
2014/02/17 884 897 868 895 14,100
2014/02/14 888 894 880 886 29,700
2014/02/13 908 908 883 885 24,500
2014/02/12 900 902 891 901 27,200
2014/02/10 898 898 885 886 28,900
2014/02/07 849 877 849 876 28,800
2014/02/06 844 852 837 839 26,700
2014/02/05 840 856 834 844 58,300
2014/02/04 860 869 830 834 106,700
2014/02/03 900 902 887 889 33,000
2014/01/31 901 912 888 897 43,000
2014/01/30 900 918 890 890 45,500
2014/01/29 910 924 905 924 19,900
2014/01/28 899 923 888 901 55,800
2014/01/27 909 909 888 888 63,000
2014/01/24 938 938 923 923 52,200
2014/01/23 971 971 951 951 29,100
2014/01/22 968 972 960 967 47,500
2014/01/21 970 977 966 968 30,200
2014/01/20 960 968 954 964 29,800
2014/01/17 945 952 943 948 18,000
2014/01/16 952 952 941 945 31,700
2014/01/15 949 958 935 952 29,000
2014/01/14 954 965 917 942 49,000
2014/01/10 950 959 937 955 47,500
2014/01/09 945 965 940 962 114,900
2014/01/08 928 937 928 937 39,500
2014/01/07 929 929 916 922 25,300
2014/01/06 926 932 919 930 48,900

このページの先頭へ