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
2019/12/30 2,251 2,263 2,224 2,262 57,000
2019/12/27 2,289 2,289 2,258 2,276 54,000
2019/12/26 2,241 2,272 2,235 2,272 45,800
2019/12/25 2,299 2,299 2,237 2,241 56,300
2019/12/24 2,263 2,298 2,262 2,298 53,000
2019/12/23 2,256 2,272 2,248 2,263 77,800
2019/12/20 2,283 2,283 2,245 2,247 77,900
2019/12/19 2,270 2,300 2,261 2,285 29,700
2019/12/18 2,291 2,305 2,263 2,276 77,200
2019/12/17 2,329 2,329 2,295 2,302 62,300
2019/12/16 2,331 2,341 2,293 2,325 69,800
2019/12/13 2,342 2,353 2,308 2,331 168,200
2019/12/12 2,315 2,327 2,288 2,292 82,800
2019/12/11 2,300 2,309 2,291 2,304 115,300
2019/12/10 2,307 2,327 2,302 2,309 59,000
2019/12/09 2,346 2,351 2,318 2,333 48,100
2019/12/06 2,335 2,345 2,302 2,336 53,300
2019/12/05 2,322 2,333 2,309 2,331 43,500
2019/12/04 2,299 2,325 2,282 2,321 38,800
2019/12/03 2,300 2,316 2,276 2,316 94,500
2019/12/02 2,310 2,365 2,310 2,365 62,600
2019/11/29 2,330 2,339 2,305 2,324 54,300
2019/11/28 2,310 2,328 2,300 2,318 43,300
2019/11/27 2,303 2,337 2,297 2,334 35,900
2019/11/26 2,325 2,340 2,297 2,302 52,300
2019/11/25 2,324 2,325 2,296 2,306 36,900
2019/11/22 2,271 2,297 2,259 2,263 103,900
2019/11/21 2,276 2,285 2,219 2,267 104,700
2019/11/20 2,279 2,297 2,265 2,277 82,000
2019/11/19 2,301 2,331 2,300 2,312 69,400
2019/11/18 2,332 2,361 2,325 2,351 67,400
2019/11/15 2,304 2,350 2,293 2,339 82,500
2019/11/14 2,314 2,317 2,274 2,282 45,600
2019/11/13 2,292 2,319 2,268 2,307 86,200
2019/11/12 2,275 2,293 2,246 2,293 104,800
2019/11/11 2,349 2,354 2,288 2,289 147,500
2019/11/08 2,360 2,389 2,349 2,366 118,200
2019/11/07 2,340 2,345 2,298 2,327 107,200
2019/11/06 2,320 2,352 2,307 2,351 135,000
2019/11/05 2,353 2,397 2,268 2,322 284,600
2019/11/01 2,049 2,156 2,034 2,153 146,200
2019/10/31 2,241 2,241 2,196 2,219 84,000
2019/10/30 2,255 2,255 2,210 2,238 206,000
2019/10/29 2,250 2,265 2,239 2,255 121,800
2019/10/28 2,212 2,237 2,209 2,235 77,500
2019/10/25 2,191 2,200 2,172 2,198 61,300
2019/10/24 2,195 2,198 2,161 2,178 78,700
2019/10/23 2,138 2,168 2,109 2,167 85,500
2019/10/21 2,130 2,141 2,112 2,117 55,500
2019/10/18 2,124 2,156 2,124 2,137 85,000
2019/10/17 2,101 2,116 2,078 2,106 52,200
2019/10/16 2,090 2,166 2,090 2,106 124,400
2019/10/15 2,059 2,108 2,051 2,057 136,400
2019/10/11 2,021 2,026 1,984 2,015 77,400
2019/10/10 2,021 2,021 1,984 1,997 51,700
2019/10/09 1,989 2,038 1,988 2,026 59,300
2019/10/08 1,984 2,023 1,984 2,014 75,200
2019/10/07 1,995 2,013 1,966 1,970 79,900
2019/10/04 1,977 2,000 1,965 1,986 72,800
2019/10/03 1,961 1,970 1,941 1,970 79,800
2019/10/02 2,000 2,046 1,995 2,026 84,500
2019/10/01 1,969 2,036 1,969 2,032 96,300
2019/09/30 1,967 1,983 1,937 1,961 118,600
2019/09/27 2,026 2,026 1,979 2,002 74,300
2019/09/26 2,052 2,075 2,027 2,036 77,700
2019/09/25 2,000 2,023 1,979 2,016 110,500
2019/09/24 2,043 2,052 2,012 2,018 87,200
2019/09/20 2,036 2,063 2,036 2,049 98,200
2019/09/19 2,010 2,066 2,010 2,037 115,500
2019/09/18 2,015 2,023 1,973 1,996 99,700
2019/09/17 1,990 2,030 1,987 1,999 78,100
2019/09/13 1,996 2,011 1,966 2,007 105,100
2019/09/12 1,994 2,009 1,967 1,976 84,300
2019/09/11 1,913 1,991 1,913 1,986 160,800
2019/09/10 1,873 1,901 1,872 1,891 84,700
2019/09/09 1,842 1,855 1,826 1,855 61,600
2019/09/06 1,861 1,882 1,838 1,838 74,600
2019/09/05 1,752 1,875 1,750 1,861 166,900
2019/09/04 1,765 1,765 1,726 1,727 76,800
2019/09/03 1,731 1,797 1,731 1,783 45,000
2019/09/02 1,734 1,741 1,725 1,731 46,700
2019/08/30 1,714 1,776 1,712 1,760 94,700
2019/08/29 1,668 1,693 1,662 1,675 73,300
2019/08/28 1,671 1,676 1,656 1,668 60,800
2019/08/27 1,693 1,720 1,682 1,682 60,500
2019/08/26 1,692 1,704 1,673 1,682 98,400
2019/08/23 1,795 1,806 1,757 1,772 76,600
2019/08/22 1,781 1,805 1,769 1,790 78,000
2019/08/21 1,784 1,794 1,759 1,776 63,200
2019/08/20 1,806 1,823 1,796 1,814 53,600
2019/08/19 1,814 1,838 1,797 1,810 78,000
2019/08/16 1,776 1,807 1,767 1,780 100,600
2019/08/15 1,722 1,782 1,722 1,782 62,500
2019/08/14 1,778 1,795 1,743 1,791 70,400
2019/08/13 1,731 1,754 1,723 1,738 121,400
2019/08/09 1,779 1,786 1,717 1,771 87,100
2019/08/08 1,756 1,771 1,741 1,754 60,300
2019/08/07 1,756 1,777 1,742 1,756 124,600
2019/08/06 1,700 1,733 1,667 1,733 153,600
2019/08/05 1,888 1,892 1,715 1,764 180,400
2019/08/02 1,915 1,920 1,873 1,875 176,500
2019/08/01 1,947 1,975 1,922 1,965 63,900
2019/07/31 2,010 2,037 1,975 1,975 88,500
2019/07/30 2,020 2,041 2,007 2,031 65,500
2019/07/29 2,046 2,046 1,998 2,002 59,500
2019/07/26 2,070 2,071 2,042 2,053 42,700
2019/07/25 2,095 2,114 2,090 2,102 80,300
2019/07/24 2,059 2,078 2,036 2,076 78,100
2019/07/23 2,001 2,054 2,001 2,038 87,000
2019/07/22 1,980 2,017 1,975 2,001 53,000
2019/07/19 1,940 2,000 1,940 1,982 40,600
2019/07/18 1,978 1,978 1,933 1,937 96,200
2019/07/17 1,971 2,017 1,960 1,995 42,700
2019/07/16 1,988 2,031 1,985 1,989 40,800
2019/07/12 2,041 2,041 1,987 1,988 70,600
2019/07/11 2,032 2,053 2,016 2,041 32,800
2019/07/10 2,018 2,051 2,003 2,032 51,100
2019/07/09 2,109 2,109 2,027 2,053 67,600
2019/07/08 2,090 2,126 2,085 2,104 81,600
2019/07/05 2,090 2,129 2,075 2,102 105,500
2019/07/04 2,074 2,096 2,059 2,067 40,300
2019/07/03 2,058 2,072 2,023 2,049 64,200
2019/07/02 2,104 2,110 2,050 2,063 93,500
2019/07/01 2,091 2,128 2,069 2,094 116,300
2019/06/28 1,990 2,035 1,988 2,020 57,100
2019/06/27 1,957 2,038 1,955 2,015 130,000
2019/06/26 1,956 1,988 1,917 1,920 74,300
2019/06/25 1,991 2,019 1,970 1,986 55,900
2019/06/24 1,917 1,999 1,909 1,988 101,400
2019/06/21 1,995 1,996 1,903 1,915 271,100
2019/06/20 2,010 2,025 1,965 1,998 48,200
2019/06/19 1,972 2,018 1,971 2,010 104,000
2019/06/18 1,949 1,971 1,906 1,914 53,500
2019/06/17 1,985 1,992 1,944 1,949 70,700
2019/06/14 2,002 2,010 1,968 2,001 75,200
2019/06/13 2,003 2,013 1,954 1,991 101,200
2019/06/12 2,037 2,064 2,027 2,038 42,600
2019/06/11 2,033 2,058 2,022 2,053 60,400
2019/06/10 1,982 2,043 1,982 2,029 90,800
2019/06/07 1,925 1,980 1,908 1,979 88,600
2019/06/06 1,972 1,972 1,917 1,917 86,100
2019/06/05 1,977 2,015 1,963 1,980 156,700
2019/06/04 1,897 1,949 1,860 1,928 216,900
2019/06/03 1,875 1,917 1,872 1,889 118,900
2019/05/31 1,917 1,924 1,885 1,910 65,800
2019/05/30 1,891 1,957 1,868 1,950 141,900
2019/05/29 1,895 1,902 1,854 1,896 61,700
2019/05/28 1,924 1,957 1,893 1,923 95,500
2019/05/27 1,896 1,931 1,873 1,926 83,900
2019/05/24 1,850 1,939 1,841 1,916 146,300
2019/05/23 1,981 1,981 1,872 1,880 132,200
2019/05/22 2,020 2,033 1,997 2,002 69,200
2019/05/21 1,966 1,997 1,945 1,986 190,900
2019/05/20 1,995 2,015 1,974 1,995 113,800
2019/05/17 1,997 2,025 1,984 1,997 120,700
2019/05/16 2,021 2,028 1,908 1,958 246,500
2019/05/15 1,843 1,868 1,814 1,868 63,400
2019/05/14 1,808 1,832 1,764 1,830 126,300
2019/05/13 1,836 1,884 1,790 1,831 156,800
2019/05/10 1,987 2,046 1,961 1,996 108,600
2019/05/09 2,016 2,047 1,986 1,992 123,200
2019/05/08 2,094 2,101 1,998 2,016 194,400
2019/05/07 2,225 2,225 2,163 2,169 68,600
2019/04/26 2,269 2,270 2,215 2,255 75,300
2019/04/25 2,279 2,309 2,256 2,304 67,700
2019/04/24 2,300 2,320 2,265 2,280 51,500
2019/04/23 2,349 2,349 2,265 2,273 69,300
2019/04/22 2,373 2,373 2,314 2,355 75,600
2019/04/19 2,350 2,380 2,340 2,354 82,000
2019/04/18 2,354 2,364 2,277 2,287 138,000
2019/04/17 2,222 2,367 2,222 2,365 261,500
2019/04/16 2,191 2,227 2,169 2,188 110,400
2019/04/15 2,188 2,230 2,148 2,163 126,800
2019/04/12 2,076 2,080 2,051 2,058 54,700
2019/04/11 2,103 2,114 2,084 2,089 34,200
2019/04/10 2,074 2,111 2,063 2,103 44,500
2019/04/09 2,136 2,136 2,083 2,108 96,700
2019/04/08 2,221 2,234 2,133 2,138 103,800
2019/04/05 2,097 2,202 2,096 2,200 240,900
2019/04/04 2,040 2,129 2,037 2,077 218,300
2019/04/03 1,969 2,055 1,966 2,048 165,300
2019/04/02 1,956 1,969 1,930 1,967 135,400
2019/04/01 1,836 1,964 1,826 1,916 158,900
2019/03/29 1,890 1,931 1,890 1,908 109,900
2019/03/28 1,844 1,873 1,827 1,859 92,100
2019/03/27 1,886 1,900 1,847 1,899 77,500
2019/03/26 1,866 1,922 1,863 1,896 134,100
2019/03/25 1,869 1,869 1,826 1,836 99,300
2019/03/22 1,914 1,965 1,914 1,949 109,600
2019/03/20 1,874 1,916 1,863 1,913 85,000
2019/03/19 1,861 1,866 1,832 1,859 116,600
2019/03/18 1,901 1,909 1,888 1,897 70,700
2019/03/15 1,857 1,898 1,857 1,892 79,700
2019/03/14 1,884 1,918 1,863 1,863 52,100
2019/03/13 1,858 1,894 1,856 1,879 69,000
2019/03/12 1,870 1,906 1,862 1,878 119,400
2019/03/11 1,831 1,840 1,769 1,830 152,600
2019/03/08 1,904 1,907 1,811 1,825 164,400
2019/03/07 1,977 1,987 1,936 1,944 88,100
2019/03/06 2,017 2,035 2,002 2,008 55,600
2019/03/05 2,001 2,026 1,983 2,018 95,500
2019/03/04 2,015 2,059 2,010 2,032 168,500
2019/03/01 1,983 2,023 1,965 1,985 133,400
2019/02/28 2,076 2,082 2,018 2,023 79,700
2019/02/27 2,098 2,101 2,061 2,082 55,700
2019/02/26 2,128 2,135 2,066 2,086 82,400
2019/02/25 2,121 2,148 2,110 2,128 49,000
2019/02/22 2,107 2,124 2,093 2,103 88,700
2019/02/21 2,115 2,144 2,093 2,112 73,500
2019/02/20 2,076 2,107 2,066 2,100 112,100
2019/02/19 2,048 2,097 2,048 2,072 50,200
2019/02/18 2,061 2,082 2,035 2,071 79,000
2019/02/15 2,005 2,016 1,984 1,998 53,100
2019/02/14 2,081 2,084 2,023 2,029 69,000
2019/02/13 2,114 2,126 2,041 2,082 87,100
2019/02/12 2,007 2,096 1,996 2,077 121,700
2019/02/08 2,006 2,063 1,982 1,991 133,800
2019/02/07 1,962 2,110 1,949 2,056 261,800
2019/02/06 1,988 1,994 1,926 1,935 89,400
2019/02/05 1,947 2,006 1,928 1,988 91,900
2019/02/04 1,805 1,959 1,805 1,959 216,700
2019/02/01 1,980 1,996 1,924 1,925 173,000
2019/01/31 1,980 2,033 1,980 1,999 90,000
2019/01/30 1,942 1,975 1,933 1,940 116,000
2019/01/29 1,975 1,976 1,920 1,953 94,200
2019/01/28 2,020 2,038 1,996 2,002 88,900
2019/01/25 1,989 2,043 1,969 2,013 260,600
2019/01/24 1,982 2,023 1,974 2,002 59,800
2019/01/23 1,982 2,038 1,982 1,986 64,500
2019/01/22 2,080 2,087 2,003 2,013 71,400
2019/01/21 2,068 2,113 2,068 2,101 78,500
2019/01/18 1,990 2,055 1,979 2,041 98,900
2019/01/17 1,982 2,025 1,974 1,986 85,200
2019/01/16 1,970 1,979 1,931 1,954 65,100
2019/01/15 1,872 1,981 1,863 1,963 119,200
2019/01/11 1,908 1,950 1,893 1,912 126,600
2019/01/10 1,970 1,970 1,902 1,913 92,700
2019/01/09 2,008 2,013 1,971 1,984 52,800
2019/01/08 1,979 2,005 1,954 1,991 88,300
2019/01/07 1,941 2,005 1,928 1,983 110,200
2019/01/04 1,850 1,863 1,810 1,849 146,400

このページの先頭へ