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
2020/12/30 1,840 1,846 1,812 1,821 35,500
2020/12/29 1,779 1,853 1,779 1,847 55,200
2020/12/28 1,780 1,795 1,739 1,760 55,300
2020/12/25 1,799 1,806 1,780 1,786 34,500
2020/12/24 1,797 1,810 1,779 1,784 31,800
2020/12/23 1,792 1,800 1,762 1,783 39,100
2020/12/22 1,788 1,819 1,769 1,774 50,300
2020/12/21 1,800 1,832 1,792 1,824 39,900
2020/12/18 1,840 1,853 1,817 1,823 77,800
2020/12/17 1,874 1,874 1,830 1,853 49,300
2020/12/16 1,880 1,887 1,859 1,880 47,900
2020/12/15 1,853 1,897 1,853 1,880 49,900
2020/12/14 1,835 1,883 1,835 1,856 37,000
2020/12/11 1,837 1,844 1,810 1,835 56,700
2020/12/10 1,909 1,920 1,851 1,855 40,800
2020/12/09 1,883 1,915 1,878 1,909 37,200
2020/12/08 1,875 1,906 1,873 1,880 42,700
2020/12/07 1,950 1,969 1,886 1,886 48,100
2020/12/04 1,905 1,941 1,896 1,934 39,300
2020/12/03 1,876 1,943 1,875 1,908 68,600
2020/12/02 1,904 1,904 1,853 1,868 94,800
2020/12/01 1,861 1,908 1,811 1,896 77,700
2020/11/30 1,924 1,933 1,845 1,845 75,400
2020/11/27 1,918 1,964 1,914 1,914 106,800
2020/11/26 1,847 1,925 1,837 1,905 51,700
2020/11/25 1,889 1,909 1,862 1,862 64,800
2020/11/24 1,862 1,879 1,833 1,849 64,000
2020/11/20 1,778 1,823 1,778 1,803 29,200
2020/11/19 1,798 1,817 1,790 1,806 32,900
2020/11/18 1,810 1,829 1,801 1,801 32,600
2020/11/17 1,853 1,875 1,829 1,833 55,200
2020/11/16 1,856 1,899 1,856 1,864 59,000
2020/11/13 1,868 1,875 1,847 1,847 45,000
2020/11/12 1,923 1,928 1,858 1,875 61,500
2020/11/11 1,980 1,981 1,904 1,922 60,700
2020/11/10 2,000 2,031 1,930 1,945 87,800
2020/11/09 1,889 1,947 1,875 1,932 61,100
2020/11/06 1,871 1,914 1,843 1,849 87,500
2020/11/05 1,753 1,846 1,709 1,845 100,000
2020/11/04 1,820 1,847 1,785 1,816 112,200
2020/11/02 1,806 1,859 1,806 1,822 52,500
2020/10/30 1,801 1,819 1,780 1,796 49,800
2020/10/29 1,818 1,851 1,808 1,811 41,500
2020/10/28 1,828 1,852 1,808 1,841 36,300
2020/10/27 1,846 1,890 1,841 1,865 22,600
2020/10/26 1,862 1,899 1,860 1,868 24,300
2020/10/23 1,879 1,901 1,862 1,873 25,100
2020/10/22 1,842 1,861 1,836 1,845 25,100
2020/10/21 1,824 1,888 1,824 1,853 33,900
2020/10/20 1,852 1,858 1,829 1,843 18,600
2020/10/19 1,798 1,879 1,798 1,859 32,900
2020/10/16 1,803 1,819 1,783 1,798 24,800
2020/10/15 1,842 1,849 1,812 1,825 21,500
2020/10/14 1,885 1,886 1,851 1,854 36,100
2020/10/13 1,905 1,921 1,879 1,908 24,200
2020/10/12 1,915 1,925 1,871 1,892 48,500
2020/10/09 1,890 1,915 1,876 1,915 40,500
2020/10/08 1,869 1,912 1,869 1,897 52,200
2020/10/07 1,855 1,881 1,848 1,864 51,000
2020/10/06 1,868 1,898 1,853 1,889 36,500
2020/10/05 1,861 1,904 1,851 1,855 62,500
2020/10/02 1,867 1,912 1,812 1,824 128,200
2020/09/30 1,966 1,975 1,901 1,904 54,500
2020/09/29 1,991 2,032 1,941 1,977 62,300
2020/09/28 1,959 2,005 1,947 2,005 91,700
2020/09/25 1,912 1,917 1,896 1,915 59,600
2020/09/24 1,920 1,937 1,877 1,890 70,100
2020/09/23 1,942 1,995 1,941 1,960 64,800
2020/09/18 1,997 2,043 1,983 2,032 60,700
2020/09/17 1,993 2,009 1,959 1,983 47,900
2020/09/16 1,996 2,000 1,974 1,991 48,600
2020/09/15 1,974 2,016 1,950 1,996 66,500
2020/09/14 1,966 2,019 1,966 1,991 61,400
2020/09/11 1,924 1,971 1,900 1,968 104,400
2020/09/10 1,867 1,940 1,864 1,884 111,400
2020/09/09 1,825 1,857 1,820 1,851 56,100
2020/09/08 1,835 1,865 1,833 1,865 57,800
2020/09/07 1,786 1,841 1,786 1,826 31,900
2020/09/04 1,799 1,810 1,785 1,789 34,600
2020/09/03 1,826 1,834 1,796 1,822 40,800
2020/09/02 1,754 1,813 1,739 1,813 65,000
2020/09/01 1,773 1,781 1,747 1,750 64,400
2020/08/31 1,774 1,804 1,774 1,784 57,400
2020/08/28 1,754 1,815 1,736 1,749 71,700
2020/08/27 1,768 1,788 1,737 1,743 54,000
2020/08/26 1,751 1,785 1,748 1,749 53,700
2020/08/25 1,742 1,792 1,738 1,774 61,400
2020/08/24 1,706 1,712 1,681 1,691 20,800
2020/08/21 1,693 1,711 1,671 1,700 30,100
2020/08/20 1,690 1,708 1,686 1,691 30,000
2020/08/19 1,714 1,714 1,694 1,705 26,100
2020/08/18 1,736 1,736 1,698 1,723 83,000
2020/08/17 1,755 1,786 1,741 1,742 20,500
2020/08/14 1,799 1,809 1,757 1,779 36,900
2020/08/13 1,775 1,789 1,753 1,788 41,700
2020/08/12 1,716 1,758 1,702 1,756 52,100
2020/08/11 1,677 1,733 1,677 1,715 60,500
2020/08/07 1,724 1,726 1,686 1,702 68,800
2020/08/06 1,710 1,750 1,708 1,744 41,500
2020/08/05 1,709 1,733 1,697 1,715 54,900
2020/08/04 1,744 1,753 1,721 1,727 47,500
2020/08/03 1,689 1,717 1,689 1,711 43,000
2020/07/31 1,690 1,696 1,670 1,689 83,800
2020/07/30 1,719 1,727 1,707 1,709 43,400
2020/07/29 1,710 1,728 1,700 1,714 47,800
2020/07/28 1,735 1,761 1,711 1,716 37,500
2020/07/27 1,696 1,735 1,667 1,735 34,000
2020/07/22 1,750 1,750 1,708 1,708 42,900
2020/07/21 1,711 1,757 1,700 1,751 48,800
2020/07/20 1,722 1,727 1,699 1,711 46,500
2020/07/17 1,703 1,707 1,658 1,701 57,300
2020/07/16 1,699 1,701 1,675 1,690 49,600
2020/07/15 1,671 1,690 1,661 1,681 60,500
2020/07/14 1,668 1,668 1,630 1,649 37,100
2020/07/13 1,641 1,665 1,627 1,656 59,500
2020/07/10 1,610 1,612 1,577 1,589 101,600
2020/07/09 1,640 1,640 1,595 1,610 56,100
2020/07/08 1,644 1,677 1,640 1,640 50,300
2020/07/07 1,681 1,685 1,625 1,660 53,200
2020/07/06 1,612 1,677 1,612 1,665 68,300
2020/07/03 1,648 1,652 1,604 1,621 46,300
2020/07/02 1,669 1,682 1,633 1,648 123,100
2020/07/01 1,727 1,727 1,643 1,654 94,500
2020/06/30 1,748 1,756 1,665 1,718 158,600
2020/06/29 1,691 1,722 1,682 1,709 53,900
2020/06/26 1,712 1,721 1,686 1,710 58,400
2020/06/25 1,689 1,694 1,650 1,694 119,000
2020/06/24 1,715 1,732 1,701 1,714 48,500
2020/06/23 1,735 1,778 1,723 1,743 110,900
2020/06/22 1,752 1,752 1,700 1,710 67,600
2020/06/19 1,733 1,792 1,715 1,752 847,700
2020/06/18 1,727 1,735 1,694 1,723 163,100
2020/06/17 1,698 1,758 1,698 1,727 130,600
2020/06/16 1,680 1,740 1,662 1,694 263,900
2020/06/15 1,610 1,694 1,604 1,640 142,300
2020/06/12 1,622 1,639 1,589 1,616 189,300
2020/06/11 1,713 1,729 1,663 1,664 124,900
2020/06/10 1,757 1,773 1,750 1,750 79,700
2020/06/09 1,820 1,820 1,767 1,780 85,400
2020/06/08 1,843 1,843 1,781 1,818 128,700
2020/06/05 1,815 1,815 1,777 1,782 65,300
2020/06/04 1,866 1,866 1,776 1,809 85,800
2020/06/03 1,849 1,849 1,806 1,826 100,200
2020/06/02 1,781 1,818 1,762 1,809 86,300
2020/06/01 1,763 1,777 1,750 1,766 64,700
2020/05/29 1,823 1,826 1,779 1,781 127,400
2020/05/28 1,860 1,860 1,810 1,841 101,000
2020/05/27 1,830 1,838 1,796 1,810 78,900
2020/05/26 1,811 1,856 1,794 1,851 145,900
2020/05/25 1,787 1,831 1,782 1,793 201,700
2020/05/22 1,727 1,728 1,688 1,702 110,500
2020/05/21 1,701 1,743 1,697 1,728 157,500
2020/05/20 1,704 1,722 1,701 1,701 103,800
2020/05/19 1,709 1,721 1,690 1,710 90,500
2020/05/18 1,666 1,679 1,653 1,655 101,600
2020/05/15 1,686 1,708 1,645 1,647 114,600
2020/05/14 1,682 1,726 1,658 1,658 83,200
2020/05/13 1,671 1,712 1,654 1,693 97,900
2020/05/12 1,706 1,723 1,685 1,687 88,800
2020/05/11 1,660 1,716 1,660 1,706 86,500
2020/05/08 1,592 1,645 1,592 1,635 79,600
2020/05/07 1,525 1,608 1,510 1,585 124,500
2020/05/01 1,570 1,570 1,531 1,535 112,600
2020/04/30 1,610 1,627 1,576 1,586 137,400
2020/04/28 1,522 1,584 1,516 1,570 154,200
2020/04/27 1,472 1,523 1,462 1,515 92,800
2020/04/24 1,474 1,479 1,455 1,472 92,700
2020/04/23 1,420 1,464 1,420 1,464 65,400
2020/04/22 1,400 1,419 1,381 1,415 79,100
2020/04/21 1,450 1,460 1,421 1,421 97,000
2020/04/20 1,437 1,476 1,434 1,473 78,400
2020/04/17 1,458 1,466 1,432 1,438 93,000
2020/04/16 1,385 1,434 1,382 1,433 112,800
2020/04/15 1,421 1,428 1,368 1,383 183,500
2020/04/14 1,391 1,449 1,391 1,440 115,500
2020/04/13 1,367 1,419 1,367 1,389 109,700
2020/04/10 1,354 1,402 1,328 1,397 107,400
2020/04/09 1,340 1,364 1,328 1,354 112,300
2020/04/08 1,297 1,342 1,280 1,328 175,900
2020/04/07 1,282 1,335 1,261 1,311 208,400
2020/04/06 1,266 1,281 1,214 1,270 220,900
2020/04/03 1,259 1,310 1,256 1,296 123,900
2020/04/02 1,307 1,338 1,260 1,270 165,100
2020/04/01 1,352 1,394 1,325 1,334 115,400
2020/03/31 1,359 1,420 1,327 1,370 161,500
2020/03/30 1,415 1,415 1,287 1,340 162,600
2020/03/27 1,382 1,470 1,353 1,470 200,500
2020/03/26 1,296 1,340 1,281 1,322 117,700
2020/03/25 1,350 1,350 1,286 1,348 212,500
2020/03/24 1,280 1,321 1,253 1,272 285,400
2020/03/23 1,198 1,292 1,174 1,289 403,700
2020/03/19 1,158 1,187 1,108 1,143 116,400
2020/03/18 1,219 1,247 1,141 1,146 143,500
2020/03/17 1,154 1,250 1,122 1,221 151,400
2020/03/16 1,229 1,285 1,206 1,208 152,800
2020/03/13 1,198 1,236 1,105 1,199 189,000
2020/03/12 1,303 1,333 1,254 1,258 124,100
2020/03/11 1,379 1,403 1,330 1,330 140,700
2020/03/10 1,327 1,400 1,280 1,387 130,800
2020/03/09 1,426 1,446 1,349 1,366 145,200
2020/03/06 1,515 1,529 1,481 1,496 105,700
2020/03/05 1,600 1,600 1,532 1,541 89,900
2020/03/04 1,547 1,582 1,538 1,568 138,500
2020/03/03 1,670 1,679 1,585 1,586 150,600
2020/03/02 1,609 1,676 1,609 1,651 172,200
2020/02/28 1,688 1,696 1,644 1,649 163,700
2020/02/27 1,738 1,756 1,717 1,728 158,800
2020/02/26 1,716 1,764 1,710 1,756 169,300
2020/02/25 1,726 1,764 1,702 1,748 141,200
2020/02/21 1,840 1,855 1,840 1,846 62,500
2020/02/20 1,874 1,882 1,843 1,853 52,300
2020/02/19 1,856 1,866 1,840 1,851 42,400
2020/02/18 1,847 1,856 1,823 1,851 103,500
2020/02/17 1,888 1,894 1,848 1,865 78,100
2020/02/14 1,928 1,941 1,892 1,906 101,100
2020/02/13 1,950 1,958 1,938 1,949 107,200
2020/02/12 1,969 1,979 1,957 1,972 47,100
2020/02/10 1,950 1,969 1,945 1,955 60,000
2020/02/07 2,007 2,007 1,983 2,000 36,000
2020/02/06 2,000 2,022 1,994 2,002 82,900
2020/02/05 1,990 1,994 1,959 1,964 119,000
2020/02/04 1,844 1,971 1,839 1,956 171,300
2020/02/03 1,946 1,973 1,925 1,954 88,900
2020/01/31 2,000 2,022 1,994 2,006 122,100
2020/01/30 2,009 2,009 1,965 1,991 109,100
2020/01/29 2,054 2,058 2,030 2,052 40,300
2020/01/28 2,034 2,058 2,016 2,054 61,100
2020/01/27 2,113 2,117 2,064 2,064 77,400
2020/01/24 2,167 2,194 2,166 2,169 41,900
2020/01/23 2,165 2,186 2,152 2,170 56,700
2020/01/22 2,193 2,207 2,189 2,190 56,300
2020/01/21 2,200 2,200 2,164 2,197 49,500
2020/01/20 2,184 2,210 2,184 2,202 35,800
2020/01/17 2,171 2,200 2,171 2,184 47,300
2020/01/16 2,199 2,199 2,159 2,170 40,500
2020/01/15 2,238 2,252 2,203 2,214 48,600
2020/01/14 2,250 2,284 2,243 2,264 104,500
2020/01/10 2,249 2,251 2,235 2,244 70,400
2020/01/09 2,248 2,257 2,205 2,241 57,800
2020/01/08 2,200 2,204 2,145 2,187 59,800
2020/01/07 2,239 2,259 2,233 2,247 84,600
2020/01/06 2,201 2,232 2,200 2,232 86,700

このページの先頭へ