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
2015/12/30 1,095 1,099 1,084 1,097 41,200
2015/12/29 1,073 1,090 1,064 1,087 57,100
2015/12/28 1,075 1,075 1,058 1,071 31,800
2015/12/25 1,077 1,077 1,041 1,047 69,400
2015/12/24 1,058 1,064 1,044 1,052 58,200
2015/12/22 1,035 1,053 1,035 1,048 71,000
2015/12/21 1,047 1,051 1,028 1,033 70,900
2015/12/18 1,035 1,077 1,035 1,061 142,200
2015/12/17 1,031 1,043 1,022 1,033 128,900
2015/12/16 1,036 1,042 1,026 1,031 78,200
2015/12/15 1,049 1,055 1,026 1,027 45,100
2015/12/14 1,025 1,054 1,025 1,054 52,300
2015/12/11 1,027 1,061 1,027 1,060 81,600
2015/12/10 1,040 1,046 1,027 1,036 56,800
2015/12/09 1,073 1,076 1,047 1,047 82,700
2015/12/08 1,106 1,109 1,063 1,072 104,600
2015/12/07 1,100 1,100 1,089 1,089 38,900
2015/12/04 1,086 1,088 1,074 1,084 71,500
2015/12/03 1,100 1,106 1,094 1,101 57,100
2015/12/02 1,100 1,113 1,099 1,104 91,600
2015/12/01 1,095 1,100 1,089 1,094 85,500
2015/11/30 1,068 1,093 1,066 1,093 102,500
2015/11/27 1,078 1,078 1,065 1,068 36,200
2015/11/26 1,075 1,077 1,066 1,072 46,400
2015/11/25 1,078 1,078 1,067 1,071 41,300
2015/11/24 1,066 1,077 1,063 1,077 61,600
2015/11/20 1,062 1,074 1,058 1,074 46,600
2015/11/19 1,060 1,073 1,060 1,065 78,700
2015/11/18 1,060 1,067 1,047 1,052 58,500
2015/11/17 1,055 1,065 1,052 1,055 56,400
2015/11/16 1,046 1,052 1,037 1,046 50,200
2015/11/13 1,050 1,069 1,046 1,057 128,000
2015/11/12 1,039 1,058 1,032 1,055 117,800
2015/11/11 1,030 1,048 1,029 1,048 47,900
2015/11/10 1,027 1,041 1,027 1,038 57,900
2015/11/09 1,035 1,045 1,026 1,045 106,600
2015/11/06 1,039 1,039 1,024 1,031 57,600
2015/11/05 1,016 1,050 1,012 1,038 151,100
2015/11/04 1,009 1,027 1,004 1,017 117,900
2015/11/02 1,000 1,007 990 995 128,600
2015/10/30 1,029 1,030 1,013 1,016 58,300
2015/10/29 1,024 1,029 1,011 1,019 152,400
2015/10/28 1,028 1,028 1,011 1,021 34,700
2015/10/27 1,036 1,036 1,014 1,016 36,400
2015/10/26 1,035 1,046 1,025 1,030 61,800
2015/10/23 1,034 1,035 1,021 1,025 65,200
2015/10/22 1,015 1,023 1,007 1,015 52,700
2015/10/21 988 1,027 988 1,025 82,700
2015/10/20 995 1,007 991 994 38,500
2015/10/19 999 1,012 983 1,000 59,900
2015/10/16 1,021 1,022 999 1,000 55,100
2015/10/15 1,008 1,020 1,003 1,017 47,200
2015/10/14 1,004 1,018 992 1,013 80,800
2015/10/13 1,040 1,047 1,010 1,019 133,400
2015/10/09 971 1,015 971 1,013 143,700
2015/10/08 982 982 967 971 72,300
2015/10/07 972 995 961 982 211,800
2015/10/06 946 955 941 947 108,800
2015/10/05 922 936 911 934 77,000
2015/10/02 923 923 892 907 130,200
2015/10/01 923 929 910 923 68,200
2015/09/30 910 932 910 921 108,300
2015/09/29 918 918 900 900 81,800
2015/09/28 920 944 920 928 67,600
2015/09/25 937 946 922 946 78,200
2015/09/24 933 940 922 922 88,800
2015/09/18 949 950 932 939 53,300
2015/09/17 938 952 934 948 64,800
2015/09/16 934 941 927 933 68,500
2015/09/15 931 947 921 922 103,600
2015/09/14 948 948 920 920 136,700
2015/09/11 917 940 917 933 102,900
2015/09/10 925 939 917 929 49,400
2015/09/09 925 940 922 939 79,200
2015/09/08 923 926 907 910 55,000
2015/09/07 910 931 907 921 60,500
2015/09/04 945 949 912 920 85,600
2015/09/03 949 952 938 941 47,100
2015/09/02 950 966 935 936 107,700
2015/09/01 1,000 1,001 966 967 80,300
2015/08/31 1,010 1,014 994 1,009 66,900
2015/08/28 984 1,000 970 995 68,600
2015/08/27 995 996 961 961 111,800
2015/08/26 954 975 940 965 78,800
2015/08/25 950 1,000 928 946 126,400
2015/08/24 990 1,014 975 975 114,200
2015/08/21 1,050 1,062 1,041 1,041 76,100
2015/08/20 1,061 1,075 1,056 1,068 51,400
2015/08/19 1,083 1,083 1,060 1,067 52,300
2015/08/18 1,094 1,094 1,079 1,086 33,300
2015/08/17 1,070 1,084 1,070 1,084 41,100
2015/08/14 1,079 1,079 1,063 1,070 88,600
2015/08/13 1,078 1,081 1,067 1,079 39,900
2015/08/12 1,107 1,107 1,074 1,082 46,000
2015/08/11 1,113 1,115 1,104 1,108 36,900
2015/08/10 1,097 1,112 1,088 1,111 37,400
2015/08/07 1,092 1,107 1,089 1,096 53,500
2015/08/06 1,102 1,127 1,091 1,092 110,600
2015/08/05 1,087 1,095 1,079 1,089 56,100
2015/08/04 1,095 1,098 1,071 1,090 58,800
2015/08/03 1,078 1,098 1,072 1,094 52,300
2015/07/31 1,079 1,079 1,056 1,065 104,900
2015/07/30 1,057 1,081 1,050 1,074 83,600
2015/07/29 1,069 1,080 1,050 1,056 74,800
2015/07/28 1,071 1,086 1,063 1,076 67,900
2015/07/27 1,092 1,092 1,076 1,083 41,200
2015/07/24 1,103 1,108 1,083 1,092 56,500
2015/07/23 1,100 1,110 1,090 1,107 63,100
2015/07/22 1,093 1,104 1,092 1,100 39,600
2015/07/21 1,109 1,114 1,103 1,105 38,000
2015/07/17 1,112 1,123 1,101 1,110 41,900
2015/07/16 1,100 1,115 1,096 1,112 62,500
2015/07/15 1,107 1,120 1,097 1,115 48,300
2015/07/14 1,087 1,109 1,076 1,100 82,500
2015/07/13 1,069 1,078 1,068 1,072 41,400
2015/07/10 1,080 1,083 1,057 1,060 107,700
2015/07/09 1,081 1,087 1,039 1,083 106,000
2015/07/08 1,101 1,106 1,085 1,102 95,200
2015/07/07 1,110 1,120 1,096 1,100 33,200
2015/07/06 1,100 1,108 1,092 1,099 69,700
2015/07/03 1,142 1,144 1,105 1,111 72,600
2015/07/02 1,116 1,137 1,114 1,126 89,200
2015/07/01 1,105 1,110 1,097 1,101 41,100
2015/06/30 1,101 1,112 1,096 1,103 70,300
2015/06/29 1,111 1,117 1,098 1,098 75,300
2015/06/26 1,139 1,154 1,134 1,138 91,000
2015/06/25 1,162 1,162 1,145 1,145 70,400
2015/06/24 1,165 1,167 1,132 1,157 86,600
2015/06/23 1,138 1,162 1,127 1,157 76,100
2015/06/22 1,122 1,136 1,118 1,136 81,200
2015/06/19 1,120 1,127 1,112 1,119 102,200
2015/06/18 1,110 1,117 1,100 1,109 69,000
2015/06/17 1,123 1,140 1,111 1,113 47,200
2015/06/16 1,130 1,135 1,120 1,123 19,300
2015/06/15 1,112 1,132 1,108 1,130 44,300
2015/06/12 1,132 1,132 1,107 1,122 73,800
2015/06/11 1,124 1,125 1,107 1,120 46,700
2015/06/10 1,118 1,129 1,106 1,108 42,500
2015/06/09 1,130 1,136 1,125 1,126 40,300
2015/06/08 1,160 1,160 1,130 1,143 67,700
2015/06/05 1,160 1,160 1,141 1,146 86,400
2015/06/04 1,147 1,160 1,138 1,157 142,400
2015/06/03 1,114 1,146 1,114 1,146 162,500
2015/06/02 1,095 1,109 1,092 1,109 104,800
2015/06/01 1,072 1,096 1,072 1,094 103,000
2015/05/29 1,073 1,075 1,068 1,072 40,600
2015/05/28 1,082 1,082 1,072 1,073 43,900
2015/05/27 1,080 1,081 1,068 1,079 19,800
2015/05/26 1,086 1,086 1,075 1,077 25,800
2015/05/25 1,090 1,093 1,070 1,090 57,600
2015/05/22 1,077 1,084 1,074 1,084 27,300
2015/05/21 1,085 1,088 1,072 1,072 25,400
2015/05/20 1,085 1,092 1,072 1,081 52,400
2015/05/19 1,080 1,080 1,070 1,077 36,700
2015/05/18 1,078 1,091 1,075 1,083 38,900
2015/05/15 1,079 1,083 1,073 1,074 22,700
2015/05/14 1,079 1,081 1,055 1,072 62,400
2015/05/13 1,070 1,093 1,058 1,079 59,400
2015/05/12 1,074 1,074 1,046 1,070 41,200
2015/05/11 1,062 1,079 1,055 1,074 49,100
2015/05/08 1,050 1,061 1,035 1,044 36,400
2015/05/07 1,056 1,081 1,042 1,050 59,600
2015/05/01 1,066 1,077 1,057 1,070 43,200
2015/04/30 1,086 1,089 1,070 1,083 50,200
2015/04/28 1,082 1,093 1,080 1,085 35,300
2015/04/27 1,082 1,084 1,062 1,083 25,800
2015/04/24 1,086 1,086 1,070 1,073 31,300
2015/04/23 1,085 1,090 1,071 1,087 41,800
2015/04/22 1,080 1,088 1,075 1,081 23,700
2015/04/21 1,068 1,085 1,068 1,080 18,600
2015/04/20 1,062 1,085 1,055 1,066 36,100
2015/04/17 1,065 1,075 1,064 1,065 40,300
2015/04/16 1,072 1,080 1,067 1,075 30,100
2015/04/15 1,083 1,083 1,065 1,080 37,000
2015/04/14 1,089 1,091 1,084 1,089 28,900
2015/04/13 1,087 1,090 1,082 1,089 20,600
2015/04/10 1,084 1,095 1,076 1,087 49,200
2015/04/09 1,080 1,091 1,074 1,090 60,100
2015/04/08 1,069 1,094 1,023 1,079 75,200
2015/04/07 1,050 1,074 1,050 1,067 46,500
2015/04/06 1,047 1,055 1,045 1,055 44,700
2015/04/03 1,045 1,048 1,026 1,047 40,100
2015/04/02 1,020 1,048 1,020 1,046 74,800
2015/04/01 1,032 1,045 1,022 1,028 44,500
2015/03/31 1,046 1,058 1,037 1,048 44,700
2015/03/30 1,050 1,050 1,035 1,040 29,500
2015/03/27 1,050 1,075 1,037 1,053 58,000
2015/03/26 1,100 1,100 1,060 1,087 51,500
2015/03/25 1,093 1,100 1,084 1,099 78,700
2015/03/24 1,059 1,091 1,058 1,080 111,700
2015/03/23 1,047 1,060 1,047 1,060 41,100
2015/03/20 1,040 1,050 1,040 1,045 37,700
2015/03/19 1,052 1,052 1,038 1,042 41,500
2015/03/18 1,042 1,056 1,038 1,056 43,300
2015/03/17 1,046 1,050 1,040 1,043 40,300
2015/03/16 1,036 1,046 1,032 1,038 34,700
2015/03/13 1,050 1,052 1,032 1,037 82,700
2015/03/12 1,039 1,045 1,030 1,035 45,600
2015/03/11 1,035 1,045 1,033 1,033 36,500
2015/03/10 1,045 1,053 1,039 1,044 33,500
2015/03/09 1,045 1,055 1,038 1,042 43,200
2015/03/06 1,042 1,057 1,042 1,053 33,500
2015/03/05 1,050 1,051 1,036 1,042 41,600
2015/03/04 1,052 1,062 1,048 1,052 91,700
2015/03/03 1,050 1,051 1,035 1,043 47,400
2015/03/02 1,035 1,048 1,035 1,043 93,700
2015/02/27 1,036 1,041 1,030 1,035 53,900
2015/02/26 1,044 1,048 1,029 1,033 84,300
2015/02/25 1,019 1,040 1,019 1,040 72,100
2015/02/24 1,023 1,024 1,018 1,021 52,100
2015/02/23 1,032 1,034 1,016 1,022 48,200
2015/02/20 1,019 1,033 1,010 1,032 60,000
2015/02/19 1,007 1,016 1,002 1,015 45,400
2015/02/18 1,010 1,014 1,004 1,009 46,000
2015/02/17 1,000 1,007 994 995 53,700
2015/02/16 1,000 1,008 996 996 53,900
2015/02/13 1,000 1,005 994 999 51,600
2015/02/12 1,008 1,012 997 997 48,000
2015/02/10 988 998 988 997 28,700
2015/02/09 999 1,000 986 988 42,100
2015/02/06 989 994 957 989 127,300
2015/02/05 1,010 1,012 994 999 48,200
2015/02/04 1,004 1,028 999 999 128,900
2015/02/03 1,044 1,050 1,011 1,015 77,900
2015/02/02 1,049 1,049 1,024 1,032 58,700
2015/01/30 1,040 1,056 1,039 1,043 67,000
2015/01/29 1,026 1,036 1,021 1,030 49,400
2015/01/28 1,008 1,030 1,008 1,026 41,600
2015/01/27 1,020 1,034 1,020 1,027 27,000
2015/01/26 996 1,022 996 1,016 35,300
2015/01/23 1,006 1,010 1,002 1,008 27,900
2015/01/22 1,003 1,003 989 998 35,500
2015/01/21 1,000 1,012 999 999 37,300
2015/01/20 1,005 1,009 995 1,002 48,600
2015/01/19 1,004 1,005 982 1,000 48,700
2015/01/16 1,006 1,009 982 992 53,300
2015/01/15 1,010 1,027 1,010 1,022 35,200
2015/01/14 1,013 1,022 1,002 1,004 28,500
2015/01/13 1,013 1,013 1,001 1,013 25,200
2015/01/09 1,018 1,025 1,006 1,019 46,600
2015/01/08 1,012 1,017 1,006 1,016 24,100
2015/01/07 998 1,015 998 1,003 34,300
2015/01/06 1,011 1,016 998 1,003 94,000
2015/01/05 1,030 1,045 1,023 1,032 42,800

このページの先頭へ