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
2018/12/28 1,871 1,928 1,864 1,885 97,500
2018/12/27 1,927 1,953 1,888 1,920 126,700
2018/12/26 1,791 1,865 1,785 1,820 129,100
2018/12/25 1,804 1,823 1,749 1,751 114,300
2018/12/21 1,945 1,972 1,892 1,924 124,600
2018/12/20 2,007 2,041 1,953 1,954 120,700
2018/12/19 2,023 2,066 1,997 2,057 93,600
2018/12/18 2,032 2,089 2,020 2,037 88,900
2018/12/17 2,155 2,177 2,095 2,095 95,000
2018/12/14 2,231 2,257 2,173 2,180 107,300
2018/12/13 2,188 2,263 2,165 2,239 97,100
2018/12/12 2,142 2,227 2,142 2,165 137,600
2018/12/11 2,217 2,217 2,090 2,099 144,500
2018/12/10 2,287 2,302 2,223 2,224 92,200
2018/12/07 2,310 2,335 2,265 2,324 102,200
2018/12/06 2,367 2,367 2,282 2,302 81,000
2018/12/05 2,402 2,463 2,382 2,382 127,800
2018/12/04 2,522 2,524 2,450 2,452 146,500
2018/12/03 2,527 2,597 2,527 2,572 99,600
2018/11/30 2,448 2,520 2,431 2,517 114,000
2018/11/29 2,500 2,545 2,459 2,466 72,200
2018/11/28 2,400 2,463 2,385 2,452 69,600
2018/11/27 2,406 2,431 2,389 2,404 69,700
2018/11/26 2,388 2,404 2,323 2,382 58,700
2018/11/22 2,336 2,396 2,334 2,377 86,700
2018/11/21 2,260 2,350 2,250 2,320 68,300
2018/11/20 2,291 2,341 2,275 2,310 42,700
2018/11/19 2,269 2,377 2,266 2,337 81,200
2018/11/16 2,367 2,370 2,251 2,259 151,700
2018/11/15 2,361 2,395 2,334 2,356 76,200
2018/11/14 2,405 2,429 2,363 2,400 72,200
2018/11/13 2,361 2,400 2,325 2,394 106,300
2018/11/12 2,492 2,512 2,447 2,467 88,100
2018/11/09 2,500 2,560 2,473 2,519 131,300
2018/11/08 2,553 2,566 2,486 2,501 118,400
2018/11/07 2,476 2,572 2,468 2,505 195,700
2018/11/06 2,456 2,507 2,429 2,488 135,600
2018/11/05 2,421 2,484 2,381 2,447 162,900
2018/11/02 2,397 2,479 2,346 2,471 294,500
2018/11/01 2,288 2,389 2,204 2,385 499,000
2018/10/31 1,994 2,056 1,942 2,054 232,600
2018/10/30 1,900 2,040 1,900 2,001 392,700
2018/10/29 1,946 1,972 1,928 1,929 131,800
2018/10/26 2,001 2,048 1,926 1,946 145,100
2018/10/25 2,021 2,041 1,947 1,949 147,300
2018/10/24 2,131 2,146 2,094 2,117 94,700
2018/10/23 2,196 2,206 2,130 2,131 100,100
2018/10/22 2,190 2,227 2,165 2,217 66,000
2018/10/19 2,214 2,214 2,174 2,208 54,700
2018/10/18 2,251 2,285 2,221 2,224 110,000
2018/10/17 2,181 2,264 2,159 2,250 144,600
2018/10/16 2,234 2,236 2,132 2,141 157,500
2018/10/15 2,150 2,279 2,150 2,247 278,900
2018/10/12 2,095 2,179 2,073 2,169 152,500
2018/10/11 2,116 2,148 2,102 2,133 233,600
2018/10/10 2,257 2,274 2,223 2,242 104,900
2018/10/09 2,232 2,243 2,210 2,225 149,800
2018/10/05 2,324 2,325 2,269 2,270 138,000
2018/10/04 2,355 2,372 2,330 2,358 121,100
2018/10/03 2,360 2,362 2,269 2,301 348,000
2018/10/02 2,493 2,545 2,371 2,379 356,500
2018/10/01 2,497 2,510 2,446 2,474 247,400
2018/09/28 2,507 2,510 2,474 2,490 171,000
2018/09/27 2,490 2,510 2,455 2,475 111,200
2018/09/26 2,493 2,533 2,493 2,514 167,700
2018/09/25 2,473 2,478 2,418 2,468 200,300
2018/09/21 2,366 2,434 2,340 2,423 233,600
2018/09/20 2,360 2,372 2,326 2,353 90,900
2018/09/19 2,325 2,365 2,309 2,360 122,700
2018/09/18 2,253 2,295 2,226 2,275 67,600
2018/09/14 2,250 2,288 2,239 2,283 163,000
2018/09/13 2,210 2,247 2,187 2,209 91,200
2018/09/12 2,308 2,333 2,196 2,209 194,200
2018/09/11 2,313 2,333 2,289 2,303 105,500
2018/09/10 2,240 2,301 2,240 2,263 123,400
2018/09/07 2,280 2,281 2,225 2,233 183,000
2018/09/06 2,289 2,332 2,275 2,302 183,800
2018/09/05 2,348 2,348 2,276 2,280 117,700
2018/09/04 2,249 2,359 2,245 2,348 247,000
2018/09/03 2,320 2,336 2,239 2,251 156,000
2018/08/31 2,297 2,345 2,291 2,325 130,600
2018/08/30 2,346 2,375 2,298 2,309 109,400
2018/08/29 2,267 2,334 2,266 2,334 151,700
2018/08/28 2,253 2,288 2,253 2,262 123,200
2018/08/27 2,145 2,229 2,135 2,224 159,400
2018/08/24 2,200 2,201 2,146 2,165 193,400
2018/08/23 2,214 2,220 2,149 2,186 149,400
2018/08/22 2,111 2,193 2,111 2,183 143,600
2018/08/21 2,125 2,159 2,109 2,127 121,500
2018/08/20 2,150 2,165 2,122 2,127 93,200
2018/08/17 2,160 2,178 2,145 2,151 85,600
2018/08/16 2,165 2,199 2,133 2,141 201,200
2018/08/15 2,262 2,262 2,204 2,219 183,500
2018/08/14 2,243 2,267 2,212 2,262 109,800
2018/08/13 2,209 2,218 2,174 2,193 149,200
2018/08/10 2,278 2,287 2,212 2,221 179,500
2018/08/09 2,214 2,280 2,179 2,269 223,700
2018/08/08 2,176 2,246 2,176 2,238 117,100
2018/08/07 2,242 2,278 2,149 2,176 327,000
2018/08/06 2,256 2,318 2,240 2,257 299,100
2018/08/03 2,151 2,274 2,145 2,258 391,700
2018/08/02 2,119 2,200 2,108 2,115 393,900
2018/08/01 2,250 2,313 2,150 2,158 617,300
2018/07/31 2,252 2,271 2,204 2,236 320,400
2018/07/30 2,344 2,344 2,294 2,295 89,100
2018/07/27 2,339 2,342 2,309 2,338 92,000
2018/07/26 2,345 2,370 2,324 2,326 137,000
2018/07/25 2,285 2,353 2,277 2,340 225,200
2018/07/24 2,254 2,283 2,237 2,280 123,300
2018/07/23 2,243 2,280 2,232 2,246 128,600
2018/07/20 2,260 2,310 2,251 2,274 151,300
2018/07/19 2,268 2,310 2,267 2,278 191,400
2018/07/18 2,251 2,308 2,215 2,256 523,400
2018/07/17 2,400 2,400 2,209 2,224 625,700
2018/07/13 2,501 2,537 2,439 2,444 323,100
2018/07/12 2,481 2,523 2,456 2,512 162,900
2018/07/11 2,541 2,541 2,461 2,480 248,500
2018/07/10 2,564 2,592 2,539 2,577 179,400
2018/07/09 2,540 2,544 2,485 2,533 201,700
2018/07/06 2,472 2,564 2,455 2,553 291,800
2018/07/05 2,484 2,526 2,450 2,476 235,400
2018/07/04 2,574 2,574 2,470 2,484 227,100
2018/07/03 2,607 2,657 2,577 2,612 236,600
2018/07/02 2,614 2,690 2,600 2,603 248,600
2018/06/29 2,630 2,651 2,581 2,595 451,500
2018/06/28 2,618 2,668 2,616 2,638 245,400
2018/06/27 2,603 2,732 2,600 2,668 347,800
2018/06/26 2,575 2,667 2,565 2,613 430,600
2018/06/25 2,579 2,586 2,533 2,572 272,900
2018/06/22 2,498 2,600 2,486 2,571 350,000
2018/06/21 2,481 2,552 2,481 2,535 278,700
2018/06/20 2,540 2,559 2,447 2,500 301,600
2018/06/19 2,644 2,671 2,546 2,557 340,300
2018/06/18 2,800 2,800 2,610 2,658 425,500
2018/06/15 2,900 2,900 2,813 2,819 1,125,600
2018/06/14 2,915 2,932 2,889 2,889 261,400
2018/06/13 3,000 3,015 2,926 2,944 460,900
2018/06/12 3,000 3,090 2,989 3,040 449,800
2018/06/11 2,985 3,005 2,901 2,970 360,600
2018/06/08 2,940 3,015 2,938 2,999 463,000
2018/06/07 2,895 2,937 2,894 2,935 280,400
2018/06/06 2,836 2,883 2,826 2,877 260,600
2018/06/05 2,820 2,875 2,805 2,822 299,000
2018/06/04 2,800 2,846 2,772 2,797 269,700
2018/06/01 2,720 2,768 2,691 2,752 165,000
2018/05/31 2,701 2,752 2,671 2,741 198,700
2018/05/30 2,655 2,711 2,655 2,698 120,800
2018/05/29 2,746 2,746 2,618 2,700 156,700
2018/05/28 2,736 2,790 2,720 2,756 128,100
2018/05/25 2,693 2,769 2,672 2,735 220,100
2018/05/24 2,748 2,786 2,639 2,699 162,500
2018/05/23 2,732 2,751 2,694 2,746 100,800
2018/05/22 2,764 2,779 2,710 2,737 112,100
2018/05/21 2,750 2,814 2,732 2,771 239,400
2018/05/18 2,661 2,723 2,661 2,718 135,900
2018/05/17 2,622 2,681 2,622 2,669 138,200
2018/05/16 2,616 2,697 2,614 2,616 198,700
2018/05/15 2,591 2,757 2,591 2,616 474,100
2018/05/14 2,578 2,597 2,445 2,553 376,100
2018/05/11 2,650 2,723 2,619 2,678 348,000
2018/05/10 2,548 2,665 2,548 2,652 210,300
2018/05/09 2,592 2,601 2,560 2,598 110,300
2018/05/08 2,578 2,593 2,536 2,575 126,000
2018/05/07 2,602 2,634 2,577 2,627 137,500
2018/05/02 2,600 2,647 2,595 2,628 256,500
2018/05/01 2,535 2,578 2,532 2,577 217,600
2018/04/27 2,492 2,523 2,456 2,522 171,900
2018/04/26 2,472 2,489 2,449 2,477 197,200
2018/04/25 2,483 2,504 2,450 2,470 141,900
2018/04/24 2,490 2,505 2,472 2,483 153,900
2018/04/23 2,469 2,489 2,443 2,466 163,000
2018/04/20 2,550 2,565 2,456 2,481 300,200
2018/04/19 2,580 2,612 2,561 2,570 148,500
2018/04/18 2,529 2,572 2,528 2,561 119,800
2018/04/17 2,570 2,576 2,504 2,509 186,500
2018/04/16 2,710 2,720 2,558 2,577 320,100
2018/04/13 2,612 2,718 2,612 2,705 351,900
2018/04/12 2,675 2,677 2,565 2,587 206,800
2018/04/11 2,598 2,705 2,597 2,692 252,800
2018/04/10 2,531 2,613 2,507 2,597 126,500
2018/04/09 2,518 2,557 2,482 2,554 169,400
2018/04/06 2,601 2,629 2,578 2,593 123,400
2018/04/05 2,660 2,671 2,578 2,608 213,600
2018/04/04 2,689 2,712 2,626 2,644 208,600
2018/04/03 2,622 2,675 2,622 2,666 298,000
2018/04/02 2,609 2,657 2,599 2,633 160,200
2018/03/30 2,570 2,618 2,555 2,578 130,100
2018/03/29 2,560 2,581 2,516 2,543 242,400
2018/03/28 2,500 2,566 2,492 2,541 242,300
2018/03/27 2,595 2,618 2,531 2,575 250,300
2018/03/26 2,440 2,519 2,401 2,519 271,600
2018/03/23 2,601 2,609 2,482 2,492 313,400
2018/03/22 2,690 2,744 2,671 2,699 188,100
2018/03/20 2,662 2,701 2,635 2,670 188,300
2018/03/19 2,763 2,789 2,691 2,726 185,000
2018/03/16 2,829 2,855 2,800 2,811 182,800
2018/03/15 2,790 2,821 2,765 2,817 143,700
2018/03/14 2,789 2,830 2,780 2,796 150,300
2018/03/13 2,770 2,843 2,746 2,839 209,400
2018/03/12 2,730 2,803 2,727 2,773 187,700
2018/03/09 2,718 2,735 2,649 2,680 285,600
2018/03/08 2,709 2,720 2,649 2,668 171,800
2018/03/07 2,700 2,727 2,643 2,660 227,500
2018/03/06 2,702 2,776 2,689 2,721 193,500
2018/03/05 2,750 2,755 2,625 2,638 329,600
2018/03/02 2,776 2,820 2,765 2,777 252,700
2018/03/01 2,950 2,960 2,855 2,876 287,000
2018/02/28 2,976 3,070 2,961 2,995 333,200
2018/02/27 2,899 3,035 2,899 3,020 356,100
2018/02/26 2,887 2,906 2,855 2,879 129,300
2018/02/23 2,824 2,878 2,823 2,870 111,800
2018/02/22 2,865 2,865 2,760 2,813 156,900
2018/02/21 2,799 2,896 2,795 2,865 222,000
2018/02/20 2,869 2,890 2,782 2,801 270,100
2018/02/19 2,854 2,898 2,818 2,896 192,600
2018/02/16 2,800 2,843 2,788 2,828 272,800
2018/02/15 2,725 2,808 2,687 2,773 248,500
2018/02/14 2,681 2,767 2,640 2,699 342,600
2018/02/13 2,859 2,859 2,721 2,731 485,800
2018/02/09 2,681 2,800 2,670 2,793 433,300
2018/02/08 2,811 2,897 2,796 2,823 370,700
2018/02/07 3,030 3,035 2,804 2,809 388,700
2018/02/06 2,725 2,864 2,647 2,800 770,400
2018/02/05 2,980 3,075 2,951 3,045 489,400
2018/02/02 3,335 3,370 3,055 3,100 811,200
2018/02/01 3,215 3,320 3,215 3,305 323,700
2018/01/31 3,155 3,295 3,150 3,180 394,600
2018/01/30 3,220 3,280 3,125 3,185 561,000
2018/01/29 3,315 3,350 3,245 3,270 317,100
2018/01/26 3,325 3,365 3,280 3,300 389,800
2018/01/25 3,315 3,375 3,260 3,325 369,200
2018/01/24 3,370 3,420 3,340 3,380 454,100
2018/01/23 3,320 3,375 3,300 3,355 530,500
2018/01/22 3,300 3,315 3,220 3,285 517,100
2018/01/19 3,145 3,310 3,135 3,290 634,400
2018/01/18 3,200 3,250 3,145 3,160 640,300
2018/01/17 3,105 3,195 3,055 3,175 732,300
2018/01/16 3,020 3,185 2,999 3,075 918,300
2018/01/15 2,912 2,980 2,902 2,961 460,300
2018/01/12 2,857 2,897 2,845 2,892 240,500
2018/01/11 2,840 2,911 2,810 2,857 443,100
2018/01/10 2,795 2,894 2,773 2,865 662,700
2018/01/09 2,850 2,850 2,783 2,812 435,300
2018/01/05 2,731 2,829 2,726 2,820 773,100
2018/01/04 2,712 2,728 2,662 2,699 411,100

このページの先頭へ