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
2016/12/30 1,085 1,094 1,076 1,092 22,700
2016/12/29 1,092 1,094 1,073 1,091 64,300
2016/12/28 1,100 1,103 1,090 1,103 23,000
2016/12/27 1,100 1,105 1,095 1,099 23,700
2016/12/26 1,088 1,105 1,088 1,098 41,000
2016/12/22 1,110 1,111 1,102 1,110 77,900
2016/12/21 1,105 1,108 1,100 1,106 51,700
2016/12/20 1,117 1,120 1,100 1,108 44,800
2016/12/19 1,131 1,131 1,091 1,117 68,100
2016/12/16 1,100 1,139 1,099 1,137 199,200
2016/12/15 1,058 1,095 1,058 1,093 109,700
2016/12/14 1,054 1,059 1,048 1,055 51,700
2016/12/13 1,053 1,056 1,042 1,055 28,200
2016/12/12 1,067 1,071 1,040 1,050 50,900
2016/12/09 1,063 1,065 1,048 1,064 73,000
2016/12/08 1,061 1,072 1,056 1,061 57,900
2016/12/07 1,038 1,055 1,029 1,052 58,200
2016/12/06 1,037 1,041 1,031 1,032 37,000
2016/12/05 1,019 1,039 1,019 1,034 41,000
2016/12/02 1,016 1,024 1,011 1,021 35,200
2016/12/01 1,025 1,033 1,013 1,018 45,600
2016/11/30 1,010 1,020 1,003 1,020 42,400
2016/11/29 1,001 1,016 1,001 1,012 24,800
2016/11/28 1,016 1,017 954 1,015 59,800
2016/11/25 1,029 1,033 1,012 1,018 40,500
2016/11/24 1,020 1,028 1,016 1,024 31,000
2016/11/22 1,019 1,020 1,012 1,019 21,800
2016/11/21 1,013 1,021 1,008 1,019 33,900
2016/11/18 1,015 1,015 1,004 1,013 36,900
2016/11/17 1,015 1,015 1,006 1,011 25,500
2016/11/16 1,021 1,021 1,007 1,017 31,100
2016/11/15 1,015 1,020 999 1,013 43,800
2016/11/14 1,001 1,021 995 1,012 87,300
2016/11/11 999 1,012 991 998 94,300
2016/11/10 986 989 951 989 63,700
2016/11/09 979 986 921 926 66,600
2016/11/08 967 973 961 971 15,700
2016/11/07 955 978 955 967 69,200
2016/11/04 940 955 934 955 37,900
2016/11/02 932 951 931 951 52,100
2016/11/01 940 954 931 951 97,500
2016/10/31 940 945 931 942 30,800
2016/10/28 949 950 943 945 44,600
2016/10/27 940 943 934 940 25,200
2016/10/26 924 938 924 934 27,700
2016/10/25 939 940 918 924 80,400
2016/10/24 947 955 936 940 78,600
2016/10/21 960 961 945 947 36,300
2016/10/20 957 964 951 956 25,800
2016/10/19 960 960 946 960 17,400
2016/10/18 944 958 944 954 20,400
2016/10/17 956 959 947 954 21,400
2016/10/14 951 957 947 955 32,800
2016/10/13 944 952 944 951 17,000
2016/10/12 949 952 941 944 17,800
2016/10/11 952 959 952 959 12,900
2016/10/07 958 963 950 954 13,600
2016/10/06 955 967 952 959 16,600
2016/10/05 945 958 944 956 39,800
2016/10/04 934 946 932 946 25,200
2016/10/03 945 945 933 934 17,500
2016/09/30 936 940 929 934 22,600
2016/09/29 943 955 941 955 20,700
2016/09/28 951 954 935 941 19,000
2016/09/27 940 973 932 973 43,300
2016/09/26 973 973 948 949 41,200
2016/09/23 967 976 950 975 54,200
2016/09/21 932 958 931 958 48,300
2016/09/20 924 930 921 924 43,600
2016/09/16 909 924 904 924 35,200
2016/09/15 905 909 901 903 18,000
2016/09/14 904 911 904 910 21,200
2016/09/13 906 909 904 905 11,400
2016/09/12 907 908 902 904 30,500
2016/09/09 910 914 910 912 35,300
2016/09/08 915 919 910 913 30,300
2016/09/07 912 921 910 919 24,000
2016/09/06 904 917 904 915 30,700
2016/09/05 907 916 907 908 33,900
2016/09/02 909 910 901 904 19,200
2016/09/01 908 912 905 909 14,300
2016/08/31 913 914 905 907 34,900
2016/08/30 908 911 906 910 15,000
2016/08/29 896 908 896 908 29,600
2016/08/26 895 900 893 896 13,000
2016/08/25 901 903 896 901 26,500
2016/08/24 895 903 894 903 24,300
2016/08/23 893 899 891 893 28,900
2016/08/22 893 904 890 902 22,300
2016/08/19 890 901 890 894 26,800
2016/08/18 899 899 890 890 30,600
2016/08/17 893 900 892 899 36,400
2016/08/16 918 920 899 901 32,400
2016/08/15 920 921 913 914 10,100
2016/08/12 917 918 903 917 31,600
2016/08/10 906 910 900 908 21,500
2016/08/09 904 906 900 906 15,600
2016/08/08 915 916 902 908 22,300
2016/08/05 905 910 895 900 31,300
2016/08/04 894 920 889 917 42,000
2016/08/03 903 912 890 893 44,900
2016/08/02 916 926 906 919 59,400
2016/08/01 935 935 918 919 64,000
2016/07/29 952 958 940 956 21,900
2016/07/28 959 959 950 959 29,300
2016/07/27 955 964 950 959 39,500
2016/07/26 952 952 944 947 30,600
2016/07/25 947 955 940 950 50,100
2016/07/22 939 947 935 947 17,000
2016/07/21 945 948 936 945 39,300
2016/07/20 936 944 923 942 48,900
2016/07/19 934 941 929 936 41,300
2016/07/15 946 947 932 935 25,500
2016/07/14 940 945 932 941 31,800
2016/07/13 949 949 934 944 24,700
2016/07/12 939 944 915 938 51,700
2016/07/11 910 927 901 920 39,600
2016/07/08 901 902 886 886 37,700
2016/07/07 905 909 895 899 41,100
2016/07/06 901 915 900 911 37,900
2016/07/05 910 913 901 913 20,400
2016/07/04 906 919 903 917 35,500
2016/07/01 906 919 901 909 22,700
2016/06/30 921 921 903 903 23,700
2016/06/29 900 910 900 903 49,800
2016/06/28 886 911 885 900 41,300
2016/06/27 900 918 897 900 44,100
2016/06/24 941 941 885 886 103,600
2016/06/23 901 919 898 918 31,500
2016/06/22 912 917 898 901 45,000
2016/06/21 907 916 895 914 39,400
2016/06/20 896 912 896 905 26,100
2016/06/17 891 913 886 886 52,900
2016/06/16 906 907 885 886 50,000
2016/06/15 909 917 907 908 40,500
2016/06/14 925 933 907 909 28,600
2016/06/13 948 949 925 926 48,600
2016/06/10 972 972 947 950 83,900
2016/06/09 973 973 961 969 30,800
2016/06/08 977 981 966 979 37,100
2016/06/07 983 989 968 978 17,700
2016/06/06 975 986 972 977 23,200
2016/06/03 993 994 972 990 34,400
2016/06/02 999 999 982 983 16,000
2016/06/01 1,018 1,018 1,001 1,002 15,000
2016/05/31 1,004 1,022 995 1,022 56,300
2016/05/30 1,000 1,004 989 1,004 20,000
2016/05/27 1,005 1,008 988 993 27,200
2016/05/26 1,011 1,011 997 999 13,100
2016/05/25 1,012 1,013 997 1,006 28,600
2016/05/24 999 1,000 985 998 33,200
2016/05/23 1,002 1,003 983 1,000 28,700
2016/05/20 995 1,001 991 997 21,400
2016/05/19 990 1,007 990 1,001 40,600
2016/05/18 985 998 980 991 23,700
2016/05/17 970 985 970 983 38,800
2016/05/16 972 984 970 973 40,300
2016/05/13 999 1,000 972 972 64,700
2016/05/12 995 1,010 983 1,006 43,200
2016/05/11 1,026 1,026 1,001 1,017 26,200
2016/05/10 990 1,019 990 1,016 43,300
2016/05/09 988 994 978 979 26,200
2016/05/06 976 1,006 975 988 27,000
2016/05/02 990 990 968 975 79,600
2016/04/28 1,038 1,045 1,011 1,011 25,800
2016/04/27 1,039 1,039 1,024 1,026 15,200
2016/04/26 1,040 1,040 1,026 1,038 13,500
2016/04/25 1,048 1,050 1,030 1,043 29,400
2016/04/22 1,043 1,043 1,031 1,041 20,800
2016/04/21 1,044 1,044 1,035 1,040 46,900
2016/04/20 1,032 1,040 1,016 1,022 33,600
2016/04/19 1,027 1,035 1,020 1,035 29,200
2016/04/18 993 1,011 993 1,004 33,800
2016/04/15 1,015 1,035 1,015 1,030 50,900
2016/04/14 1,029 1,042 1,021 1,042 45,900
2016/04/13 1,015 1,030 1,006 1,019 45,000
2016/04/12 1,005 1,022 999 1,011 49,100
2016/04/11 1,029 1,031 1,004 1,011 33,500
2016/04/08 977 1,066 977 1,045 213,800
2016/04/07 988 998 974 982 44,700
2016/04/06 999 1,007 987 991 47,400
2016/04/05 1,036 1,038 1,001 1,003 51,900
2016/04/04 1,062 1,062 1,032 1,043 66,400
2016/04/01 1,081 1,081 1,070 1,070 153,200
2016/03/31 1,090 1,103 1,070 1,070 62,200
2016/03/30 1,086 1,105 1,079 1,099 89,300
2016/03/29 1,073 1,090 1,073 1,084 77,300
2016/03/28 1,095 1,115 1,088 1,100 101,700
2016/03/25 1,099 1,099 1,087 1,094 60,700
2016/03/24 1,087 1,095 1,087 1,089 69,600
2016/03/23 1,080 1,096 1,080 1,094 94,700
2016/03/22 1,057 1,083 1,057 1,080 71,300
2016/03/18 1,035 1,049 1,035 1,049 72,000
2016/03/17 1,030 1,036 1,021 1,035 43,300
2016/03/16 1,027 1,034 1,021 1,021 33,300
2016/03/15 1,024 1,041 1,022 1,035 49,900
2016/03/14 1,029 1,035 1,021 1,025 45,400
2016/03/11 1,020 1,027 1,020 1,023 117,700
2016/03/10 1,012 1,014 1,010 1,011 76,400
2016/03/09 1,010 1,027 1,010 1,010 81,800
2016/03/08 1,010 1,018 1,010 1,010 67,800
2016/03/07 1,014 1,027 1,010 1,012 54,400
2016/03/04 1,012 1,022 1,010 1,018 59,800
2016/03/03 1,010 1,024 1,010 1,016 66,100
2016/03/02 1,005 1,018 1,005 1,008 44,100
2016/03/01 1,008 1,010 986 996 33,300
2016/02/29 1,039 1,048 1,004 1,004 41,300
2016/02/26 1,031 1,039 1,019 1,024 33,600
2016/02/25 1,040 1,047 1,024 1,038 41,900
2016/02/24 1,011 1,027 1,003 1,027 46,800
2016/02/23 1,025 1,040 1,012 1,020 47,600
2016/02/22 991 1,029 990 1,023 68,100
2016/02/19 982 996 975 991 58,300
2016/02/18 995 1,006 992 997 42,200
2016/02/17 969 991 957 971 30,100
2016/02/16 959 995 954 979 72,200
2016/02/15 925 968 921 966 32,200
2016/02/12 903 927 900 900 75,600
2016/02/10 993 1,000 937 951 80,600
2016/02/09 1,000 1,004 990 991 53,600
2016/02/08 1,000 1,043 999 1,038 72,400
2016/02/05 1,010 1,016 1,000 1,006 76,200
2016/02/04 1,019 1,037 1,001 1,015 76,900
2016/02/03 1,047 1,047 1,022 1,030 67,100
2016/02/02 1,080 1,090 1,065 1,069 40,900
2016/02/01 1,086 1,092 1,073 1,090 56,700
2016/01/29 1,053 1,082 1,042 1,081 54,500
2016/01/28 1,057 1,061 1,044 1,053 26,900
2016/01/27 1,047 1,061 1,042 1,054 40,300
2016/01/26 1,081 1,081 1,038 1,038 50,400
2016/01/25 1,085 1,092 1,066 1,081 73,600
2016/01/22 1,030 1,063 1,029 1,063 131,100
2016/01/21 1,000 1,050 1,000 1,008 134,500
2016/01/20 1,020 1,028 999 1,004 122,300
2016/01/19 1,025 1,037 1,018 1,024 34,100
2016/01/18 1,007 1,031 996 1,024 58,100
2016/01/15 1,053 1,060 1,026 1,034 39,300
2016/01/14 1,013 1,033 1,003 1,024 98,100
2016/01/13 1,026 1,047 1,017 1,043 61,500
2016/01/12 1,023 1,048 1,008 1,010 83,200
2016/01/08 1,051 1,067 1,033 1,035 78,800
2016/01/07 1,071 1,087 1,060 1,060 62,100
2016/01/06 1,091 1,098 1,072 1,083 50,600
2016/01/05 1,070 1,104 1,067 1,087 100,500
2016/01/04 1,100 1,106 1,077 1,077 68,200

このページの先頭へ