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
2021/12/30 2,777 2,801 2,762 2,787 61,200
2021/12/29 2,760 2,809 2,750 2,774 89,300
2021/12/28 2,700 2,769 2,695 2,763 85,900
2021/12/27 2,700 2,700 2,645 2,684 75,500
2021/12/24 2,667 2,704 2,661 2,680 68,300
2021/12/23 2,625 2,684 2,625 2,684 78,500
2021/12/22 2,619 2,630 2,580 2,605 105,800
2021/12/21 2,600 2,616 2,565 2,582 76,500
2021/12/20 2,688 2,688 2,550 2,561 162,700
2021/12/17 2,745 2,753 2,694 2,716 167,500
2021/12/16 2,780 2,792 2,752 2,765 85,600
2021/12/15 2,731 2,742 2,702 2,711 92,500
2021/12/14 2,735 2,769 2,711 2,736 130,200
2021/12/13 2,820 2,833 2,735 2,777 165,000
2021/12/10 2,850 2,860 2,821 2,843 88,300
2021/12/09 2,850 2,870 2,831 2,854 116,900
2021/12/08 2,850 2,878 2,820 2,855 164,100
2021/12/07 2,731 2,788 2,716 2,787 110,800
2021/12/06 2,685 2,730 2,664 2,712 123,900
2021/12/03 2,697 2,719 2,630 2,679 135,200
2021/12/02 2,610 2,697 2,610 2,676 178,300
2021/12/01 2,662 2,689 2,620 2,647 169,000
2021/11/30 2,694 2,737 2,680 2,688 289,200
2021/11/29 2,614 2,654 2,605 2,616 114,700
2021/11/26 2,653 2,691 2,628 2,670 117,100
2021/11/25 2,727 2,739 2,689 2,703 114,700
2021/11/24 2,739 2,740 2,654 2,681 142,000
2021/11/22 2,777 2,788 2,745 2,758 158,800
2021/11/19 2,720 2,779 2,701 2,766 229,300
2021/11/18 2,695 2,720 2,669 2,693 238,400
2021/11/17 2,668 2,695 2,655 2,683 185,900
2021/11/16 2,640 2,648 2,604 2,627 178,400
2021/11/15 2,600 2,642 2,551 2,574 94,100
2021/11/12 2,563 2,586 2,550 2,580 81,100
2021/11/11 2,516 2,576 2,511 2,560 109,800
2021/11/10 2,587 2,617 2,533 2,537 150,400
2021/11/09 2,660 2,682 2,570 2,578 138,500
2021/11/08 2,690 2,690 2,595 2,640 188,800
2021/11/05 2,675 2,709 2,655 2,657 229,600
2021/11/04 2,586 2,780 2,575 2,674 757,700
2021/11/02 2,472 2,533 2,454 2,519 292,700
2021/11/01 2,431 2,477 2,431 2,472 138,500
2021/10/29 2,366 2,411 2,332 2,405 117,600
2021/10/28 2,350 2,384 2,339 2,366 265,300
2021/10/27 2,340 2,370 2,325 2,367 117,000
2021/10/26 2,310 2,339 2,309 2,327 54,800
2021/10/25 2,244 2,296 2,238 2,286 66,400
2021/10/22 2,212 2,283 2,202 2,270 80,400
2021/10/21 2,273 2,288 2,242 2,245 54,100
2021/10/20 2,306 2,316 2,255 2,273 102,600
2021/10/19 2,286 2,323 2,275 2,302 58,200
2021/10/18 2,290 2,293 2,254 2,292 62,900
2021/10/15 2,200 2,269 2,200 2,263 90,300
2021/10/14 2,191 2,229 2,160 2,187 113,900
2021/10/13 2,155 2,215 2,126 2,196 350,300
2021/10/12 2,066 2,068 2,015 2,034 52,200
2021/10/11 2,053 2,072 2,030 2,072 55,100
2021/10/08 2,056 2,082 2,049 2,053 58,900
2021/10/07 2,026 2,047 2,012 2,013 39,500
2021/10/06 2,080 2,102 2,025 2,033 55,900
2021/10/05 2,076 2,080 2,017 2,048 102,400
2021/10/04 2,148 2,148 2,063 2,088 72,100
2021/10/01 2,190 2,191 2,118 2,127 84,600
2021/09/30 2,209 2,236 2,197 2,214 79,200
2021/09/29 2,207 2,215 2,166 2,210 107,100
2021/09/28 2,252 2,272 2,198 2,266 103,500
2021/09/27 2,266 2,290 2,227 2,243 162,800
2021/09/24 2,308 2,311 2,283 2,304 115,700
2021/09/22 2,275 2,280 2,248 2,258 96,000
2021/09/21 2,259 2,291 2,235 2,270 96,200
2021/09/17 2,372 2,372 2,320 2,331 88,200
2021/09/16 2,352 2,358 2,327 2,343 127,900
2021/09/15 2,345 2,367 2,313 2,340 118,200
2021/09/14 2,350 2,400 2,333 2,400 88,100
2021/09/13 2,338 2,353 2,311 2,348 80,000
2021/09/10 2,329 2,367 2,319 2,352 93,800
2021/09/09 2,361 2,373 2,317 2,336 111,900
2021/09/08 2,383 2,393 2,346 2,393 91,000
2021/09/07 2,356 2,383 2,356 2,378 77,600
2021/09/06 2,303 2,333 2,272 2,333 130,000
2021/09/03 2,300 2,321 2,269 2,299 70,400
2021/09/02 2,275 2,277 2,239 2,261 68,000
2021/09/01 2,255 2,276 2,237 2,252 44,200
2021/08/31 2,245 2,306 2,237 2,284 87,300
2021/08/30 2,205 2,259 2,190 2,259 97,500
2021/08/27 2,140 2,150 2,121 2,147 51,700
2021/08/26 2,174 2,174 2,136 2,161 53,900
2021/08/25 2,162 2,207 2,158 2,174 81,800
2021/08/24 2,089 2,157 2,088 2,143 65,800
2021/08/23 2,068 2,093 2,061 2,074 71,500
2021/08/20 2,090 2,112 2,045 2,048 82,000
2021/08/19 2,179 2,193 2,125 2,126 54,600
2021/08/18 2,166 2,216 2,124 2,190 80,200
2021/08/17 2,230 2,247 2,180 2,184 64,500
2021/08/16 2,268 2,275 2,204 2,230 65,300
2021/08/13 2,308 2,310 2,271 2,291 72,800
2021/08/12 2,355 2,370 2,313 2,320 83,000
2021/08/11 2,367 2,392 2,338 2,342 158,700
2021/08/10 2,387 2,408 2,354 2,382 187,100
2021/08/06 2,312 2,346 2,290 2,328 84,000
2021/08/05 2,317 2,397 2,244 2,307 255,800
2021/08/04 2,242 2,285 2,229 2,276 136,500
2021/08/03 2,242 2,275 2,239 2,252 46,400
2021/08/02 2,208 2,242 2,202 2,231 86,200
2021/07/30 2,179 2,197 2,140 2,180 93,400
2021/07/29 2,160 2,187 2,146 2,184 52,100
2021/07/28 2,180 2,187 2,144 2,152 37,000
2021/07/27 2,210 2,214 2,181 2,201 61,200
2021/07/26 2,199 2,212 2,171 2,204 65,500
2021/07/21 2,175 2,176 2,142 2,149 63,200
2021/07/20 2,173 2,178 2,125 2,132 74,500
2021/07/19 2,221 2,223 2,175 2,191 102,600
2021/07/16 2,242 2,295 2,225 2,271 78,900
2021/07/15 2,301 2,320 2,261 2,270 93,400
2021/07/14 2,307 2,323 2,280 2,312 120,400
2021/07/13 2,260 2,328 2,260 2,320 159,200
2021/07/12 2,229 2,257 2,208 2,253 138,100
2021/07/09 2,110 2,154 2,102 2,143 86,100
2021/07/08 2,172 2,183 2,135 2,139 96,700
2021/07/07 2,125 2,172 2,104 2,127 154,100
2021/07/06 2,215 2,215 2,134 2,143 116,000
2021/07/05 2,250 2,294 2,218 2,230 182,600
2021/07/02 2,145 2,238 2,129 2,232 173,900
2021/07/01 2,151 2,188 2,118 2,159 153,800
2021/06/30 2,112 2,154 2,076 2,101 1,040,100
2021/06/29 2,104 2,121 2,056 2,071 268,600
2021/06/28 2,071 2,134 2,071 2,126 213,800
2021/06/25 2,094 2,113 2,070 2,086 215,900
2021/06/24 2,096 2,150 2,087 2,094 110,400
2021/06/23 2,136 2,162 2,092 2,099 120,500
2021/06/22 2,097 2,119 2,054 2,110 131,500
2021/06/21 2,100 2,144 2,071 2,077 90,200
2021/06/18 2,125 2,155 2,107 2,115 235,000
2021/06/17 2,142 2,142 2,080 2,093 58,500
2021/06/16 2,151 2,155 2,125 2,143 45,300
2021/06/15 2,136 2,197 2,120 2,172 98,200
2021/06/14 2,044 2,163 2,044 2,139 103,600
2021/06/11 2,064 2,064 2,021 2,030 56,300
2021/06/10 2,037 2,059 2,024 2,039 67,500
2021/06/09 2,120 2,120 2,057 2,058 61,200
2021/06/08 2,155 2,224 2,128 2,144 82,300
2021/06/07 2,079 2,162 2,068 2,141 136,700
2021/06/04 2,002 2,058 1,976 2,040 78,200
2021/06/03 2,018 2,041 1,999 2,016 56,500
2021/06/02 2,004 2,062 1,992 2,042 53,200
2021/06/01 1,994 2,029 1,962 2,027 125,300
2021/05/31 2,049 2,068 2,029 2,044 61,000
2021/05/28 2,050 2,080 2,016 2,078 100,100
2021/05/27 1,977 2,068 1,977 2,064 176,200
2021/05/26 1,975 2,018 1,975 1,997 39,400
2021/05/25 2,000 2,017 1,972 1,993 74,800
2021/05/24 1,978 2,043 1,964 2,000 85,400
2021/05/21 2,006 2,006 1,961 1,977 92,400
2021/05/20 1,969 2,017 1,958 2,007 92,500
2021/05/19 1,930 1,998 1,930 1,981 107,200
2021/05/18 1,914 1,966 1,874 1,951 168,800
2021/05/17 1,866 1,949 1,866 1,947 277,300
2021/05/14 1,755 1,756 1,695 1,695 43,200
2021/05/13 1,673 1,721 1,668 1,675 39,400
2021/05/12 1,716 1,745 1,674 1,691 67,200
2021/05/11 1,722 1,755 1,708 1,713 61,400
2021/05/10 1,713 1,736 1,703 1,736 40,000
2021/05/07 1,667 1,698 1,663 1,694 106,300
2021/05/06 1,665 1,704 1,665 1,667 61,100
2021/04/30 1,680 1,700 1,671 1,674 39,300
2021/04/28 1,712 1,712 1,683 1,685 36,500
2021/04/27 1,723 1,723 1,707 1,712 49,500
2021/04/26 1,743 1,748 1,712 1,722 46,500
2021/04/23 1,730 1,741 1,710 1,715 46,000
2021/04/22 1,760 1,777 1,739 1,746 26,900
2021/04/21 1,761 1,761 1,716 1,727 55,900
2021/04/20 1,800 1,800 1,765 1,768 52,500
2021/04/19 1,807 1,830 1,803 1,824 32,800
2021/04/16 1,821 1,821 1,804 1,810 20,900
2021/04/15 1,800 1,808 1,798 1,807 12,900
2021/04/14 1,840 1,840 1,800 1,808 21,000
2021/04/13 1,819 1,858 1,819 1,845 48,900
2021/04/12 1,819 1,823 1,810 1,819 24,100
2021/04/09 1,804 1,832 1,800 1,811 58,100
2021/04/08 1,825 1,825 1,787 1,794 53,200
2021/04/07 1,802 1,848 1,779 1,847 60,600
2021/04/06 1,827 1,832 1,784 1,795 44,100
2021/04/05 1,839 1,839 1,810 1,821 32,500
2021/04/02 1,813 1,835 1,808 1,823 38,200
2021/04/01 1,786 1,800 1,784 1,797 34,600
2021/03/31 1,779 1,820 1,768 1,775 100,300
2021/03/30 1,804 1,805 1,776 1,793 60,000
2021/03/29 1,827 1,843 1,813 1,835 74,000
2021/03/26 1,811 1,811 1,788 1,794 50,000
2021/03/25 1,782 1,792 1,764 1,780 48,300
2021/03/24 1,812 1,812 1,754 1,755 82,200
2021/03/23 1,850 1,853 1,803 1,803 42,500
2021/03/22 1,847 1,850 1,811 1,832 51,300
2021/03/19 1,818 1,846 1,796 1,835 122,000
2021/03/18 1,840 1,840 1,783 1,818 119,900
2021/03/17 1,847 1,847 1,813 1,837 46,700
2021/03/16 1,844 1,866 1,835 1,861 42,600
2021/03/15 1,843 1,852 1,826 1,844 44,500
2021/03/12 1,820 1,843 1,799 1,840 71,400
2021/03/11 1,776 1,814 1,763 1,797 77,700
2021/03/10 1,771 1,786 1,766 1,782 58,500
2021/03/09 1,779 1,779 1,734 1,750 72,400
2021/03/08 1,813 1,832 1,757 1,764 57,200
2021/03/05 1,788 1,788 1,735 1,780 74,000
2021/03/04 1,763 1,794 1,743 1,786 76,100
2021/03/03 1,768 1,808 1,756 1,798 63,600
2021/03/02 1,798 1,799 1,755 1,784 52,500
2021/03/01 1,748 1,798 1,721 1,774 154,200
2021/02/26 1,830 1,837 1,738 1,740 166,200
2021/02/25 1,864 1,883 1,845 1,857 98,300
2021/02/24 1,881 1,892 1,841 1,841 53,900
2021/02/22 1,850 1,892 1,850 1,881 59,000
2021/02/19 1,824 1,844 1,815 1,833 37,200
2021/02/18 1,834 1,851 1,822 1,834 100,200
2021/02/17 1,801 1,848 1,801 1,841 79,500
2021/02/16 1,830 1,832 1,797 1,818 113,000
2021/02/15 1,847 1,851 1,797 1,831 73,600
2021/02/12 1,830 1,838 1,810 1,830 114,400
2021/02/10 1,821 1,821 1,797 1,806 113,300
2021/02/09 1,822 1,854 1,805 1,830 105,000
2021/02/08 1,860 1,874 1,846 1,862 81,000
2021/02/05 1,899 1,899 1,803 1,847 168,900
2021/02/04 1,912 1,919 1,822 1,891 97,700
2021/02/03 1,923 1,958 1,922 1,952 42,900
2021/02/02 1,930 1,942 1,897 1,932 56,700
2021/02/01 1,843 1,920 1,836 1,914 106,200
2021/01/29 1,890 1,913 1,843 1,844 109,600
2021/01/28 1,825 1,890 1,817 1,889 178,500
2021/01/27 1,839 1,881 1,825 1,857 63,100
2021/01/26 1,858 1,858 1,828 1,849 42,300
2021/01/25 1,859 1,875 1,838 1,848 50,700
2021/01/22 1,856 1,889 1,837 1,841 76,400
2021/01/21 1,790 1,891 1,780 1,869 105,100
2021/01/20 1,816 1,819 1,755 1,770 104,700
2021/01/19 1,842 1,870 1,833 1,833 54,700
2021/01/18 1,840 1,855 1,822 1,836 27,600
2021/01/15 1,845 1,861 1,820 1,832 58,500
2021/01/14 1,831 1,861 1,820 1,841 61,900
2021/01/13 1,831 1,850 1,822 1,845 48,000
2021/01/12 1,788 1,842 1,785 1,836 57,300
2021/01/08 1,856 1,895 1,837 1,889 59,900
2021/01/07 1,842 1,864 1,829 1,851 54,500
2021/01/06 1,804 1,824 1,801 1,814 23,500
2021/01/05 1,776 1,813 1,770 1,813 43,500
2021/01/04 1,820 1,820 1,766 1,779 25,000

このページの先頭へ