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
2017/12/29 2,710 2,723 2,669 2,684 372,400
2017/12/28 2,732 2,758 2,688 2,705 592,300
2017/12/27 2,645 2,720 2,622 2,695 636,600
2017/12/26 2,572 2,647 2,570 2,641 522,700
2017/12/25 2,670 2,699 2,561 2,572 809,100
2017/12/22 2,523 2,665 2,515 2,663 2,128,600
2017/12/21 2,520 2,538 2,514 2,516 294,000
2017/12/20 2,500 2,538 2,465 2,514 424,300
2017/12/19 2,470 2,503 2,465 2,475 465,300
2017/12/18 2,471 2,478 2,445 2,470 367,400
2017/12/15 2,445 2,485 2,440 2,462 1,313,800
2017/12/14 2,459 2,491 2,434 2,488 817,900
2017/12/13 2,502 2,504 2,385 2,394 1,374,300
2017/12/12 2,550 2,570 2,512 2,516 403,900
2017/12/11 2,564 2,639 2,553 2,589 424,100
2017/12/08 2,503 2,568 2,501 2,548 342,900
2017/12/07 2,483 2,524 2,480 2,515 503,900
2017/12/06 2,569 2,598 2,467 2,483 758,900
2017/12/05 2,800 2,800 2,604 2,614 1,135,700
2017/12/04 2,929 2,967 2,906 2,935 400,100
2017/12/01 2,854 2,926 2,827 2,908 341,100
2017/11/30 2,827 2,863 2,808 2,854 401,100
2017/11/29 2,826 2,840 2,793 2,817 306,600
2017/11/28 2,744 2,807 2,733 2,798 345,200
2017/11/27 2,761 2,790 2,712 2,770 460,100
2017/11/24 2,675 2,739 2,655 2,732 410,100
2017/11/22 2,630 2,699 2,626 2,677 385,700
2017/11/21 2,547 2,595 2,523 2,595 301,300
2017/11/20 2,476 2,504 2,465 2,497 148,800
2017/11/17 2,500 2,523 2,460 2,483 205,000
2017/11/16 2,431 2,475 2,413 2,472 257,500
2017/11/15 2,520 2,520 2,400 2,405 372,900
2017/11/14 2,586 2,593 2,514 2,518 201,200
2017/11/13 2,605 2,607 2,520 2,597 265,500
2017/11/10 2,600 2,641 2,571 2,619 226,800
2017/11/09 2,588 2,687 2,580 2,672 794,200
2017/11/08 2,449 2,556 2,446 2,545 592,700
2017/11/07 2,340 2,449 2,340 2,438 489,800
2017/11/06 2,303 2,389 2,302 2,341 484,800
2017/11/02 2,317 2,333 2,245 2,253 474,500
2017/11/01 2,409 2,409 2,307 2,320 670,400
2017/10/31 2,381 2,480 2,330 2,390 812,800
2017/10/30 2,387 2,422 2,349 2,365 354,200
2017/10/27 2,378 2,389 2,355 2,380 180,900
2017/10/26 2,313 2,366 2,293 2,365 233,700
2017/10/25 2,348 2,348 2,306 2,311 139,100
2017/10/24 2,317 2,356 2,304 2,331 167,800
2017/10/23 2,309 2,322 2,280 2,308 215,100
2017/10/20 2,303 2,311 2,277 2,291 109,600
2017/10/19 2,313 2,340 2,303 2,314 154,500
2017/10/18 2,382 2,387 2,294 2,307 298,600
2017/10/17 2,400 2,434 2,379 2,388 231,100
2017/10/16 2,383 2,420 2,357 2,399 308,100
2017/10/13 2,361 2,381 2,323 2,373 197,000
2017/10/12 2,324 2,383 2,317 2,365 225,200
2017/10/11 2,328 2,337 2,300 2,301 213,000
2017/10/10 2,281 2,365 2,281 2,346 316,700
2017/10/06 2,278 2,278 2,234 2,268 218,400
2017/10/05 2,281 2,291 2,248 2,278 197,400
2017/10/04 2,330 2,340 2,281 2,284 224,900
2017/10/03 2,344 2,350 2,296 2,320 244,600
2017/10/02 2,305 2,389 2,277 2,331 414,800
2017/09/29 2,321 2,346 2,297 2,310 198,900
2017/09/28 2,370 2,383 2,319 2,324 194,100
2017/09/27 2,400 2,501 2,349 2,359 458,100
2017/09/26 2,215 2,293 2,211 2,293 255,800
2017/09/25 2,238 2,284 2,238 2,241 183,100
2017/09/22 2,278 2,290 2,224 2,236 237,500
2017/09/21 2,330 2,345 2,281 2,289 231,400
2017/09/20 2,335 2,349 2,302 2,322 253,500
2017/09/19 2,408 2,436 2,330 2,341 361,100
2017/09/15 2,280 2,394 2,278 2,387 500,500
2017/09/14 2,281 2,317 2,263 2,281 305,200
2017/09/13 2,245 2,283 2,231 2,281 431,600
2017/09/12 2,180 2,255 2,180 2,245 655,500
2017/09/11 2,050 2,168 2,037 2,158 631,300
2017/09/08 1,935 2,088 1,932 2,049 817,200
2017/09/07 1,892 1,939 1,883 1,915 311,700
2017/09/06 1,814 1,888 1,814 1,879 183,100
2017/09/05 1,886 1,890 1,832 1,854 201,600
2017/09/04 1,914 1,914 1,852 1,885 281,000
2017/09/01 1,934 1,938 1,909 1,928 248,000
2017/08/31 1,925 1,948 1,895 1,934 209,300
2017/08/30 1,930 1,934 1,884 1,924 452,400
2017/08/29 1,875 1,927 1,873 1,927 179,600
2017/08/28 1,876 1,890 1,860 1,883 154,300
2017/08/25 1,890 1,904 1,861 1,875 178,300
2017/08/24 1,910 1,912 1,882 1,895 133,400
2017/08/23 1,920 1,945 1,904 1,904 273,300
2017/08/22 1,900 1,922 1,876 1,906 226,500
2017/08/21 1,877 1,913 1,860 1,882 283,900
2017/08/18 1,860 1,870 1,839 1,855 150,500
2017/08/17 1,874 1,890 1,845 1,886 193,900
2017/08/16 1,810 1,867 1,804 1,861 301,700
2017/08/15 1,836 1,844 1,792 1,800 166,700
2017/08/14 1,770 1,831 1,733 1,827 288,400
2017/08/10 1,841 1,858 1,790 1,805 229,700
2017/08/09 1,872 1,882 1,741 1,811 520,300
2017/08/08 1,855 1,894 1,846 1,872 343,000
2017/08/07 1,815 1,870 1,803 1,855 321,600
2017/08/04 1,820 1,849 1,806 1,812 324,300
2017/08/03 1,853 1,854 1,815 1,829 230,600
2017/08/02 1,826 1,880 1,809 1,834 307,700
2017/08/01 1,842 1,870 1,807 1,817 350,200
2017/07/31 1,798 1,877 1,786 1,840 786,400
2017/07/28 1,589 1,931 1,565 1,799 1,410,500
2017/07/27 1,548 1,586 1,548 1,583 284,900
2017/07/26 1,521 1,552 1,520 1,540 193,600
2017/07/25 1,528 1,528 1,501 1,513 103,800
2017/07/24 1,496 1,526 1,487 1,525 193,900
2017/07/21 1,459 1,489 1,459 1,488 87,300
2017/07/20 1,451 1,472 1,451 1,466 71,800
2017/07/19 1,456 1,460 1,439 1,453 104,300
2017/07/18 1,478 1,481 1,453 1,458 99,600
2017/07/14 1,470 1,484 1,456 1,479 125,500
2017/07/13 1,451 1,506 1,443 1,478 289,200
2017/07/12 1,459 1,468 1,442 1,452 119,000
2017/07/11 1,453 1,472 1,453 1,464 111,600
2017/07/10 1,461 1,475 1,455 1,457 156,200
2017/07/07 1,463 1,493 1,441 1,453 300,300
2017/07/06 1,460 1,510 1,454 1,463 262,300
2017/07/05 1,446 1,470 1,446 1,466 117,700
2017/07/04 1,500 1,500 1,438 1,449 201,400
2017/07/03 1,477 1,496 1,472 1,496 140,200
2017/06/30 1,462 1,475 1,456 1,460 167,400
2017/06/29 1,494 1,494 1,471 1,476 150,600
2017/06/28 1,528 1,528 1,472 1,473 175,300
2017/06/27 1,559 1,560 1,525 1,534 102,600
2017/06/26 1,553 1,567 1,550 1,556 71,600
2017/06/23 1,555 1,571 1,545 1,550 148,400
2017/06/22 1,553 1,558 1,534 1,545 177,000
2017/06/21 1,467 1,581 1,467 1,544 388,500
2017/06/20 1,449 1,466 1,431 1,458 181,900
2017/06/19 1,462 1,479 1,423 1,439 221,500
2017/06/16 1,454 1,512 1,454 1,476 207,000
2017/06/15 1,487 1,514 1,479 1,484 127,700
2017/06/14 1,519 1,522 1,465 1,480 137,300
2017/06/13 1,506 1,524 1,487 1,510 92,500
2017/06/12 1,533 1,535 1,499 1,506 160,500
2017/06/09 1,565 1,565 1,527 1,540 129,100
2017/06/08 1,555 1,590 1,554 1,563 104,100
2017/06/07 1,532 1,560 1,529 1,555 77,900
2017/06/06 1,545 1,555 1,537 1,541 71,500
2017/06/05 1,566 1,566 1,539 1,546 102,600
2017/06/02 1,558 1,570 1,542 1,569 121,800
2017/06/01 1,530 1,555 1,526 1,546 117,700
2017/05/31 1,536 1,556 1,520 1,530 102,700
2017/05/30 1,565 1,584 1,539 1,541 139,600
2017/05/29 1,567 1,620 1,558 1,564 257,500
2017/05/26 1,532 1,570 1,528 1,563 242,200
2017/05/25 1,474 1,556 1,473 1,523 340,800
2017/05/24 1,440 1,467 1,428 1,459 119,100
2017/05/23 1,436 1,439 1,425 1,427 80,200
2017/05/22 1,429 1,441 1,421 1,428 73,500
2017/05/19 1,438 1,441 1,405 1,434 93,000
2017/05/18 1,420 1,441 1,418 1,430 101,400
2017/05/17 1,442 1,497 1,427 1,468 186,800
2017/05/16 1,467 1,486 1,440 1,450 235,600
2017/05/15 1,430 1,520 1,404 1,475 439,900
2017/05/12 1,325 1,600 1,295 1,572 592,000
2017/05/11 1,300 1,335 1,299 1,318 112,800
2017/05/10 1,277 1,300 1,275 1,299 130,100
2017/05/09 1,260 1,280 1,253 1,277 127,600
2017/05/08 1,250 1,262 1,248 1,260 83,600
2017/05/02 1,244 1,250 1,237 1,248 50,800
2017/05/01 1,228 1,243 1,228 1,238 27,900
2017/04/28 1,244 1,244 1,221 1,226 74,500
2017/04/27 1,198 1,259 1,196 1,244 173,800
2017/04/26 1,210 1,210 1,194 1,206 80,200
2017/04/25 1,162 1,200 1,132 1,199 83,400
2017/04/24 1,155 1,162 1,145 1,158 45,000
2017/04/21 1,128 1,145 1,125 1,138 39,600
2017/04/20 1,122 1,133 1,115 1,121 46,900
2017/04/19 1,127 1,138 1,126 1,126 36,900
2017/04/18 1,138 1,146 1,125 1,126 42,000
2017/04/17 1,124 1,132 1,121 1,125 20,200
2017/04/14 1,129 1,138 1,119 1,125 47,100
2017/04/13 1,136 1,151 1,134 1,141 50,200
2017/04/12 1,170 1,171 1,149 1,156 47,400
2017/04/11 1,200 1,204 1,177 1,179 59,200
2017/04/10 1,212 1,218 1,201 1,212 37,300
2017/04/07 1,190 1,212 1,175 1,200 90,600
2017/04/06 1,170 1,183 1,165 1,170 57,500
2017/04/05 1,173 1,195 1,169 1,188 46,800
2017/04/04 1,193 1,194 1,166 1,175 50,800
2017/04/03 1,207 1,212 1,193 1,193 86,200
2017/03/31 1,249 1,249 1,215 1,215 43,000
2017/03/30 1,246 1,249 1,232 1,234 35,900
2017/03/29 1,249 1,258 1,232 1,255 36,700
2017/03/28 1,244 1,261 1,242 1,261 66,100
2017/03/27 1,229 1,234 1,215 1,227 42,000
2017/03/24 1,231 1,237 1,220 1,229 31,600
2017/03/23 1,226 1,232 1,219 1,225 26,900
2017/03/22 1,236 1,247 1,225 1,226 49,800
2017/03/21 1,240 1,261 1,237 1,259 44,800
2017/03/17 1,228 1,244 1,221 1,244 31,100
2017/03/16 1,211 1,236 1,206 1,235 34,300
2017/03/15 1,230 1,237 1,216 1,218 42,700
2017/03/14 1,250 1,250 1,232 1,232 42,500
2017/03/13 1,249 1,249 1,234 1,246 38,900
2017/03/10 1,250 1,250 1,114 1,248 134,000
2017/03/09 1,199 1,227 1,193 1,227 42,200
2017/03/08 1,200 1,200 1,191 1,195 32,300
2017/03/07 1,202 1,207 1,200 1,201 23,200
2017/03/06 1,203 1,209 1,202 1,204 22,800
2017/03/03 1,215 1,215 1,202 1,207 32,900
2017/03/02 1,230 1,230 1,215 1,223 58,000
2017/03/01 1,216 1,216 1,202 1,215 28,800
2017/02/28 1,210 1,226 1,209 1,215 93,700
2017/02/27 1,197 1,209 1,186 1,202 70,200
2017/02/24 1,193 1,208 1,190 1,204 32,600
2017/02/23 1,202 1,202 1,191 1,198 27,000
2017/02/22 1,205 1,208 1,191 1,202 46,900
2017/02/21 1,193 1,219 1,191 1,206 76,300
2017/02/20 1,200 1,210 1,175 1,187 73,500
2017/02/17 1,172 1,199 1,170 1,196 79,300
2017/02/16 1,140 1,176 1,140 1,172 184,400
2017/02/15 1,140 1,145 1,137 1,141 38,000
2017/02/14 1,145 1,150 1,127 1,127 42,000
2017/02/13 1,135 1,151 1,135 1,143 47,500
2017/02/10 1,119 1,139 1,117 1,120 49,300
2017/02/09 1,112 1,115 1,095 1,098 27,600
2017/02/08 1,112 1,121 1,107 1,119 35,700
2017/02/07 1,128 1,130 1,113 1,119 32,100
2017/02/06 1,125 1,125 1,108 1,121 25,700
2017/02/03 1,118 1,138 1,105 1,126 47,700
2017/02/02 1,150 1,150 1,086 1,088 44,900
2017/02/01 1,142 1,144 1,131 1,140 36,500
2017/01/31 1,150 1,164 1,140 1,160 52,600
2017/01/30 1,159 1,165 1,153 1,159 29,700
2017/01/27 1,143 1,161 1,143 1,160 74,000
2017/01/26 1,125 1,140 1,112 1,139 85,700
2017/01/25 1,123 1,124 1,110 1,119 42,500
2017/01/24 1,104 1,115 1,083 1,113 39,700
2017/01/23 1,114 1,124 1,099 1,104 36,000
2017/01/20 1,108 1,125 1,107 1,122 54,200
2017/01/19 1,099 1,112 1,098 1,106 23,300
2017/01/18 1,090 1,098 1,087 1,092 42,600
2017/01/17 1,120 1,122 1,101 1,101 41,700
2017/01/16 1,130 1,133 1,111 1,114 41,900
2017/01/13 1,090 1,134 1,085 1,127 118,000
2017/01/12 1,112 1,119 1,097 1,108 57,000
2017/01/11 1,115 1,127 1,108 1,118 41,500
2017/01/10 1,109 1,114 1,101 1,111 32,100
2017/01/06 1,107 1,117 1,104 1,114 31,500
2017/01/05 1,128 1,128 1,113 1,120 27,900
2017/01/04 1,108 1,130 1,107 1,130 62,800

このページの先頭へ