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
2023/12/29 2,876 2,885 2,847 2,871 76,800
2023/12/28 2,808 2,850 2,806 2,844 33,200
2023/12/27 2,810 2,833 2,798 2,826 61,200
2023/12/26 2,755 2,804 2,755 2,789 57,900
2023/12/25 2,842 2,842 2,745 2,763 114,100
2023/12/22 2,817 2,829 2,794 2,816 100,100
2023/12/21 2,759 2,817 2,745 2,814 115,800
2023/12/20 2,795 2,815 2,779 2,785 110,800
2023/12/19 2,765 2,794 2,748 2,781 78,300
2023/12/18 2,760 2,765 2,705 2,759 130,300
2023/12/15 2,765 2,813 2,752 2,803 134,600
2023/12/14 2,814 2,828 2,750 2,750 120,500
2023/12/13 2,777 2,808 2,740 2,788 110,400
2023/12/12 2,750 2,778 2,747 2,766 92,000
2023/12/11 2,744 2,763 2,722 2,746 156,400
2023/12/08 2,706 2,712 2,657 2,699 188,500
2023/12/07 2,761 2,761 2,698 2,708 176,900
2023/12/06 2,743 2,793 2,743 2,787 110,200
2023/12/05 2,736 2,765 2,731 2,733 106,300
2023/12/04 2,780 2,813 2,763 2,778 114,100
2023/12/01 2,820 2,862 2,808 2,816 150,400
2023/11/30 2,816 2,837 2,808 2,825 89,600
2023/11/29 2,820 2,838 2,811 2,814 65,400
2023/11/28 2,805 2,825 2,787 2,819 76,700
2023/11/27 2,860 2,873 2,820 2,840 84,500
2023/11/24 2,877 2,900 2,868 2,875 67,800
2023/11/22 2,914 2,940 2,884 2,887 66,400
2023/11/21 2,840 2,898 2,837 2,890 93,800
2023/11/20 2,849 2,879 2,824 2,824 65,700
2023/11/17 2,841 2,843 2,805 2,843 80,900
2023/11/16 2,843 2,872 2,810 2,840 61,000
2023/11/15 2,850 2,859 2,815 2,853 79,000
2023/11/14 2,813 2,814 2,759 2,798 95,600
2023/11/13 2,856 2,857 2,794 2,797 101,700
2023/11/10 2,874 2,881 2,811 2,849 151,000
2023/11/09 2,836 2,906 2,836 2,894 87,900
2023/11/08 2,870 2,905 2,800 2,836 136,100
2023/11/07 2,900 2,932 2,872 2,887 164,200
2023/11/06 2,790 2,904 2,787 2,890 277,300
2023/11/02 2,709 2,741 2,703 2,739 146,700
2023/11/01 2,732 2,739 2,706 2,725 138,100
2023/10/31 2,679 2,690 2,636 2,682 133,200
2023/10/30 2,720 2,720 2,657 2,681 104,000
2023/10/27 2,710 2,740 2,691 2,740 80,000
2023/10/26 2,716 2,733 2,660 2,664 95,100
2023/10/25 2,771 2,771 2,719 2,728 82,500
2023/10/24 2,715 2,751 2,652 2,740 123,300
2023/10/23 2,790 2,790 2,715 2,715 99,900
2023/10/20 2,790 2,805 2,770 2,792 77,200
2023/10/19 2,800 2,826 2,785 2,800 49,100
2023/10/18 2,824 2,837 2,798 2,836 67,600
2023/10/17 2,775 2,830 2,775 2,812 73,500
2023/10/16 2,780 2,785 2,733 2,744 90,400
2023/10/13 2,861 2,870 2,797 2,807 72,700
2023/10/12 2,846 2,878 2,830 2,874 63,000
2023/10/11 2,857 2,857 2,828 2,829 57,000
2023/10/10 2,810 2,870 2,810 2,857 83,500
2023/10/06 2,802 2,817 2,780 2,787 124,500
2023/10/05 2,798 2,818 2,772 2,792 152,800
2023/10/04 2,797 2,821 2,765 2,779 123,300
2023/10/03 2,916 2,916 2,833 2,833 114,900
2023/10/02 2,970 3,005 2,916 2,916 102,900
2023/09/29 3,040 3,040 2,950 2,968 120,300
2023/09/28 3,040 3,040 2,998 3,020 107,500
2023/09/27 3,055 3,110 3,030 3,105 158,200
2023/09/26 3,065 3,075 3,035 3,060 84,600
2023/09/25 3,030 3,070 3,010 3,060 65,100
2023/09/22 2,986 3,030 2,969 3,015 109,100
2023/09/21 3,030 3,045 3,000 3,000 91,400
2023/09/20 3,070 3,080 3,030 3,030 168,400
2023/09/19 3,080 3,095 3,050 3,095 88,100
2023/09/15 3,120 3,120 3,080 3,090 101,800
2023/09/14 3,100 3,125 3,085 3,120 65,800
2023/09/13 3,110 3,130 3,100 3,100 81,400
2023/09/12 3,130 3,170 3,105 3,120 79,700
2023/09/11 3,145 3,165 3,110 3,120 84,200
2023/09/08 3,145 3,170 3,120 3,135 110,700
2023/09/07 3,160 3,200 3,145 3,170 117,400
2023/09/06 3,185 3,195 3,170 3,180 70,100
2023/09/05 3,120 3,175 3,120 3,170 93,100
2023/09/04 3,115 3,125 3,090 3,105 87,800
2023/09/01 3,045 3,105 3,045 3,105 122,300
2023/08/31 3,050 3,070 3,035 3,045 134,700
2023/08/30 3,045 3,055 3,025 3,030 126,900
2023/08/29 3,045 3,045 3,010 3,020 106,500
2023/08/28 2,988 3,030 2,988 3,025 80,600
2023/08/25 2,955 2,993 2,951 2,976 69,100
2023/08/24 2,999 3,015 2,986 3,000 63,800
2023/08/23 2,941 2,967 2,937 2,965 109,000
2023/08/22 2,955 2,967 2,937 2,961 137,900
2023/08/21 2,959 2,980 2,941 2,942 79,400
2023/08/18 2,963 2,999 2,946 2,959 97,400
2023/08/17 3,010 3,025 2,970 3,000 146,500
2023/08/16 3,045 3,055 3,025 3,025 96,700
2023/08/15 3,055 3,085 3,045 3,070 79,000
2023/08/14 3,050 3,060 3,015 3,025 80,600
2023/08/10 2,981 3,050 2,972 3,050 115,600
2023/08/09 2,980 3,020 2,964 3,005 68,000
2023/08/08 3,030 3,040 2,978 2,985 121,800
2023/08/07 2,947 3,035 2,934 3,025 125,900
2023/08/04 3,000 3,025 2,953 2,971 298,200
2023/08/03 2,960 2,964 2,878 2,900 299,300
2023/08/02 3,005 3,020 2,986 2,990 92,000
2023/08/01 3,035 3,070 3,015 3,025 92,600
2023/07/31 3,040 3,040 2,997 3,020 99,200
2023/07/28 2,985 3,005 2,955 3,005 119,600
2023/07/27 3,005 3,005 2,970 2,997 131,100
2023/07/26 3,050 3,065 3,005 3,015 86,500
2023/07/25 3,050 3,050 3,020 3,045 73,400
2023/07/24 3,060 3,060 3,025 3,040 74,600
2023/07/21 3,035 3,050 3,005 3,020 71,300
2023/07/20 3,085 3,085 3,040 3,055 73,900
2023/07/19 3,110 3,120 3,050 3,075 83,700
2023/07/18 3,080 3,105 3,060 3,085 52,900
2023/07/14 3,045 3,065 3,015 3,050 98,000
2023/07/13 3,055 3,070 3,030 3,055 91,600
2023/07/12 3,165 3,165 3,060 3,060 64,300
2023/07/11 3,170 3,175 3,140 3,150 64,200
2023/07/10 3,150 3,170 3,135 3,150 78,800
2023/07/07 3,170 3,180 3,125 3,145 89,100
2023/07/06 3,215 3,250 3,195 3,205 83,500
2023/07/05 3,235 3,275 3,210 3,260 88,400
2023/07/04 3,310 3,320 3,260 3,265 61,600
2023/07/03 3,320 3,355 3,320 3,335 82,300
2023/06/30 3,305 3,320 3,270 3,295 106,300
2023/06/29 3,345 3,380 3,335 3,345 92,900
2023/06/28 3,275 3,330 3,255 3,330 96,800
2023/06/27 3,220 3,255 3,195 3,235 68,400
2023/06/26 3,220 3,255 3,185 3,235 95,000
2023/06/23 3,270 3,300 3,215 3,230 114,800
2023/06/22 3,300 3,315 3,260 3,265 83,700
2023/06/21 3,320 3,320 3,270 3,285 90,000
2023/06/20 3,255 3,335 3,240 3,335 104,500
2023/06/19 3,255 3,290 3,220 3,265 79,600
2023/06/16 3,220 3,245 3,180 3,245 188,400
2023/06/15 3,215 3,275 3,200 3,245 78,100
2023/06/14 3,225 3,225 3,185 3,200 66,000
2023/06/13 3,220 3,220 3,180 3,190 67,600
2023/06/12 3,190 3,200 3,160 3,180 78,100
2023/06/09 3,150 3,175 3,135 3,155 99,400
2023/06/08 3,180 3,180 3,130 3,145 73,200
2023/06/07 3,260 3,270 3,155 3,160 110,100
2023/06/06 3,195 3,230 3,145 3,230 109,100
2023/06/05 3,325 3,325 3,255 3,265 122,100
2023/06/02 3,100 3,210 3,080 3,200 122,300
2023/06/01 3,105 3,130 3,060 3,060 101,600
2023/05/31 3,170 3,185 3,065 3,070 159,100
2023/05/30 3,195 3,235 3,180 3,190 98,100
2023/05/29 3,340 3,340 3,190 3,190 87,000
2023/05/26 3,275 3,290 3,235 3,235 74,500
2023/05/25 3,195 3,265 3,195 3,245 77,200
2023/05/24 3,240 3,245 3,185 3,200 88,400
2023/05/23 3,300 3,305 3,240 3,245 89,200
2023/05/22 3,300 3,305 3,235 3,295 88,000
2023/05/19 3,365 3,385 3,300 3,320 113,800
2023/05/18 3,295 3,345 3,275 3,330 131,200
2023/05/17 3,270 3,290 3,215 3,225 97,800
2023/05/16 3,280 3,280 3,195 3,260 164,600
2023/05/15 3,215 3,295 3,185 3,235 217,900
2023/05/12 3,410 3,430 3,350 3,380 111,000
2023/05/11 3,445 3,445 3,375 3,410 71,900
2023/05/10 3,485 3,485 3,445 3,460 59,100
2023/05/09 3,460 3,500 3,455 3,475 89,200
2023/05/08 3,425 3,500 3,425 3,450 109,600
2023/05/02 3,395 3,480 3,395 3,450 118,200
2023/05/01 3,350 3,385 3,335 3,385 81,400
2023/04/28 3,280 3,325 3,270 3,310 81,900
2023/04/27 3,210 3,230 3,185 3,225 67,700
2023/04/26 3,225 3,235 3,165 3,190 70,200
2023/04/25 3,280 3,300 3,255 3,265 73,500
2023/04/24 3,250 3,275 3,230 3,265 48,800
2023/04/21 3,210 3,255 3,195 3,225 56,400
2023/04/20 3,170 3,220 3,160 3,210 50,800
2023/04/19 3,200 3,220 3,175 3,205 60,800
2023/04/18 3,255 3,270 3,225 3,230 37,200
2023/04/17 3,300 3,315 3,255 3,255 43,800
2023/04/14 3,275 3,295 3,265 3,295 53,500
2023/04/13 3,260 3,290 3,240 3,260 44,300
2023/04/12 3,240 3,265 3,230 3,260 41,900
2023/04/11 3,305 3,315 3,245 3,260 63,400
2023/04/10 3,260 3,270 3,210 3,270 62,500
2023/04/07 3,215 3,255 3,200 3,235 66,000
2023/04/06 3,295 3,295 3,200 3,210 106,800
2023/04/05 3,375 3,380 3,325 3,335 68,400
2023/04/04 3,470 3,470 3,420 3,430 73,100
2023/04/03 3,505 3,505 3,460 3,480 72,300
2023/03/31 3,420 3,470 3,420 3,435 75,800
2023/03/30 3,430 3,440 3,360 3,410 56,000
2023/03/29 3,350 3,450 3,350 3,450 101,100
2023/03/28 3,385 3,385 3,320 3,335 80,200
2023/03/27 3,390 3,390 3,320 3,355 56,600
2023/03/24 3,295 3,355 3,280 3,355 52,800
2023/03/23 3,260 3,310 3,250 3,300 35,500
2023/03/22 3,350 3,355 3,300 3,310 51,500
2023/03/20 3,255 3,275 3,215 3,215 66,600
2023/03/17 3,315 3,345 3,260 3,295 70,100
2023/03/16 3,250 3,295 3,195 3,285 104,200
2023/03/15 3,345 3,395 3,310 3,370 76,700
2023/03/14 3,385 3,395 3,255 3,280 117,800
2023/03/13 3,495 3,500 3,415 3,440 134,400
2023/03/10 3,535 3,585 3,515 3,565 140,400
2023/03/09 3,580 3,630 3,550 3,605 128,600
2023/03/08 3,430 3,535 3,415 3,520 98,400
2023/03/07 3,455 3,465 3,415 3,445 87,600
2023/03/06 3,400 3,450 3,375 3,445 101,200
2023/03/03 3,355 3,380 3,335 3,365 61,100
2023/03/02 3,350 3,385 3,305 3,315 65,200
2023/03/01 3,265 3,340 3,265 3,330 67,800
2023/02/28 3,310 3,330 3,265 3,265 70,600
2023/02/27 3,225 3,315 3,225 3,310 82,500
2023/02/24 3,255 3,275 3,235 3,250 38,400
2023/02/22 3,280 3,280 3,200 3,215 140,000
2023/02/21 3,300 3,325 3,285 3,305 54,700
2023/02/20 3,280 3,340 3,265 3,275 84,500
2023/02/17 3,260 3,305 3,240 3,280 79,000
2023/02/16 3,260 3,305 3,260 3,300 107,300
2023/02/15 3,245 3,250 3,210 3,210 58,000
2023/02/14 3,180 3,230 3,170 3,220 90,700
2023/02/13 3,120 3,165 3,100 3,140 91,800
2023/02/10 3,070 3,120 3,060 3,100 88,100
2023/02/09 3,050 3,100 3,025 3,080 49,900
2023/02/08 3,110 3,115 3,050 3,075 59,000
2023/02/07 2,984 3,115 2,984 3,110 213,300
2023/02/06 2,935 3,010 2,911 2,940 309,800
2023/02/03 3,025 3,050 3,000 3,030 116,400
2023/02/02 3,055 3,065 3,005 3,030 92,600
2023/02/01 3,095 3,115 3,040 3,040 60,700
2023/01/31 3,020 3,085 3,015 3,075 80,700
2023/01/30 3,035 3,055 3,015 3,025 67,300
2023/01/27 3,060 3,065 3,035 3,045 51,500
2023/01/26 3,065 3,090 3,050 3,060 57,900
2023/01/25 3,065 3,110 3,055 3,085 44,700
2023/01/24 3,095 3,115 3,070 3,095 107,300
2023/01/23 2,985 3,030 2,972 3,015 85,100
2023/01/20 2,935 2,956 2,925 2,946 29,300
2023/01/19 2,973 2,973 2,914 2,933 78,800
2023/01/18 2,939 2,997 2,935 2,975 83,200
2023/01/17 2,910 2,932 2,907 2,919 50,400
2023/01/16 2,901 2,941 2,874 2,904 77,700
2023/01/13 2,910 2,967 2,905 2,916 71,100
2023/01/12 2,923 2,963 2,912 2,927 63,000
2023/01/11 2,850 2,921 2,835 2,912 88,000
2023/01/10 2,837 2,849 2,793 2,805 111,400
2023/01/06 2,780 2,813 2,766 2,813 91,700
2023/01/05 2,797 2,830 2,790 2,817 85,000
2023/01/04 2,920 2,920 2,789 2,793 117,000

このページの先頭へ