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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,475 | 2,496 | 2,467 | 2,486 | 56,200 |
| 2024/12/27 | 2,443 | 2,495 | 2,440 | 2,473 | 85,100 |
| 2024/12/26 | 2,380 | 2,438 | 2,380 | 2,430 | 67,100 |
| 2024/12/25 | 2,390 | 2,390 | 2,363 | 2,384 | 59,800 |
| 2024/12/24 | 2,374 | 2,391 | 2,362 | 2,368 | 49,000 |
| 2024/12/23 | 2,350 | 2,369 | 2,336 | 2,357 | 48,800 |
| 2024/12/20 | 2,355 | 2,363 | 2,336 | 2,351 | 96,500 |
| 2024/12/19 | 2,339 | 2,378 | 2,335 | 2,365 | 46,000 |
| 2024/12/18 | 2,356 | 2,373 | 2,345 | 2,351 | 74,000 |
| 2024/12/17 | 2,380 | 2,382 | 2,355 | 2,360 | 57,600 |
| 2024/12/16 | 2,400 | 2,408 | 2,372 | 2,374 | 35,300 |
| 2024/12/13 | 2,389 | 2,408 | 2,383 | 2,407 | 54,000 |
| 2024/12/12 | 2,447 | 2,450 | 2,413 | 2,429 | 49,700 |
| 2024/12/11 | 2,435 | 2,436 | 2,407 | 2,435 | 72,700 |
| 2024/12/10 | 2,455 | 2,455 | 2,420 | 2,420 | 65,300 |
| 2024/12/09 | 2,379 | 2,449 | 2,379 | 2,430 | 96,700 |
| 2024/12/06 | 2,389 | 2,389 | 2,352 | 2,370 | 40,500 |
| 2024/12/05 | 2,366 | 2,385 | 2,352 | 2,373 | 58,900 |
| 2024/12/04 | 2,462 | 2,462 | 2,355 | 2,355 | 81,500 |
| 2024/12/03 | 2,447 | 2,473 | 2,420 | 2,465 | 81,100 |
| 2024/12/02 | 2,392 | 2,449 | 2,392 | 2,423 | 90,900 |
| 2024/11/29 | 2,393 | 2,406 | 2,370 | 2,382 | 89,000 |
| 2024/11/28 | 2,405 | 2,426 | 2,393 | 2,404 | 49,100 |
| 2024/11/27 | 2,456 | 2,466 | 2,401 | 2,407 | 73,300 |
| 2024/11/26 | 2,491 | 2,504 | 2,451 | 2,478 | 44,800 |
| 2024/11/25 | 2,522 | 2,537 | 2,474 | 2,481 | 95,300 |
| 2024/11/22 | 2,499 | 2,522 | 2,485 | 2,510 | 66,300 |
| 2024/11/21 | 2,491 | 2,497 | 2,469 | 2,479 | 56,600 |
| 2024/11/20 | 2,493 | 2,518 | 2,483 | 2,498 | 63,100 |
| 2024/11/19 | 2,521 | 2,526 | 2,481 | 2,492 | 83,500 |
| 2024/11/18 | 2,520 | 2,534 | 2,503 | 2,505 | 31,000 |
| 2024/11/15 | 2,582 | 2,582 | 2,516 | 2,522 | 44,000 |
| 2024/11/14 | 2,553 | 2,586 | 2,525 | 2,548 | 111,900 |
| 2024/11/13 | 2,602 | 2,619 | 2,557 | 2,565 | 78,700 |
| 2024/11/12 | 2,660 | 2,685 | 2,600 | 2,610 | 72,200 |
| 2024/11/11 | 2,597 | 2,648 | 2,586 | 2,641 | 57,900 |
| 2024/11/08 | 2,679 | 2,686 | 2,601 | 2,610 | 83,900 |
| 2024/11/07 | 2,699 | 2,705 | 2,643 | 2,657 | 92,500 |
| 2024/11/06 | 2,618 | 2,651 | 2,600 | 2,624 | 133,700 |
| 2024/11/05 | 2,513 | 2,623 | 2,495 | 2,616 | 229,700 |
| 2024/11/01 | 2,480 | 2,493 | 2,452 | 2,463 | 52,400 |
| 2024/10/31 | 2,478 | 2,503 | 2,472 | 2,483 | 54,200 |
| 2024/10/30 | 2,478 | 2,493 | 2,455 | 2,484 | 204,100 |
| 2024/10/29 | 2,456 | 2,465 | 2,442 | 2,462 | 58,100 |
| 2024/10/28 | 2,423 | 2,470 | 2,423 | 2,459 | 61,700 |
| 2024/10/25 | 2,447 | 2,461 | 2,421 | 2,437 | 63,000 |
| 2024/10/24 | 2,428 | 2,446 | 2,409 | 2,439 | 56,300 |
| 2024/10/23 | 2,493 | 2,498 | 2,432 | 2,439 | 61,700 |
| 2024/10/22 | 2,530 | 2,530 | 2,474 | 2,491 | 50,900 |
| 2024/10/21 | 2,527 | 2,545 | 2,506 | 2,506 | 72,200 |
| 2024/10/18 | 2,529 | 2,542 | 2,513 | 2,525 | 34,600 |
| 2024/10/17 | 2,540 | 2,541 | 2,522 | 2,525 | 47,400 |
| 2024/10/16 | 2,550 | 2,589 | 2,533 | 2,537 | 46,200 |
| 2024/10/15 | 2,549 | 2,597 | 2,536 | 2,581 | 71,000 |
| 2024/10/11 | 2,540 | 2,540 | 2,506 | 2,511 | 45,000 |
| 2024/10/10 | 2,544 | 2,546 | 2,513 | 2,527 | 36,500 |
| 2024/10/09 | 2,529 | 2,545 | 2,520 | 2,537 | 30,500 |
| 2024/10/08 | 2,551 | 2,569 | 2,514 | 2,527 | 87,800 |
| 2024/10/07 | 2,614 | 2,620 | 2,596 | 2,597 | 54,100 |
| 2024/10/04 | 2,584 | 2,590 | 2,538 | 2,587 | 69,600 |
| 2024/10/03 | 2,583 | 2,592 | 2,564 | 2,582 | 48,100 |
| 2024/10/02 | 2,527 | 2,556 | 2,515 | 2,536 | 74,300 |
| 2024/10/01 | 2,574 | 2,574 | 2,512 | 2,535 | 81,700 |
| 2024/09/30 | 2,504 | 2,551 | 2,504 | 2,551 | 82,200 |
| 2024/09/27 | 2,591 | 2,625 | 2,591 | 2,604 | 58,600 |
| 2024/09/26 | 2,620 | 2,642 | 2,573 | 2,636 | 135,100 |
| 2024/09/25 | 2,574 | 2,603 | 2,545 | 2,592 | 52,400 |
| 2024/09/24 | 2,605 | 2,605 | 2,567 | 2,582 | 59,600 |
| 2024/09/20 | 2,588 | 2,619 | 2,578 | 2,596 | 51,800 |
| 2024/09/19 | 2,596 | 2,600 | 2,571 | 2,576 | 64,500 |
| 2024/09/18 | 2,562 | 2,562 | 2,517 | 2,526 | 33,700 |
| 2024/09/17 | 2,546 | 2,549 | 2,499 | 2,538 | 50,200 |
| 2024/09/13 | 2,531 | 2,537 | 2,508 | 2,515 | 48,800 |
| 2024/09/12 | 2,528 | 2,575 | 2,520 | 2,546 | 56,800 |
| 2024/09/11 | 2,500 | 2,510 | 2,469 | 2,474 | 56,500 |
| 2024/09/10 | 2,535 | 2,536 | 2,506 | 2,506 | 41,700 |
| 2024/09/09 | 2,488 | 2,536 | 2,471 | 2,526 | 45,800 |
| 2024/09/06 | 2,546 | 2,561 | 2,523 | 2,546 | 50,500 |
| 2024/09/05 | 2,563 | 2,619 | 2,538 | 2,552 | 77,100 |
| 2024/09/04 | 2,600 | 2,620 | 2,578 | 2,584 | 117,000 |
| 2024/09/03 | 2,680 | 2,688 | 2,637 | 2,643 | 68,800 |
| 2024/09/02 | 2,718 | 2,723 | 2,656 | 2,676 | 77,900 |
| 2024/08/30 | 2,721 | 2,737 | 2,669 | 2,684 | 83,400 |
| 2024/08/29 | 2,690 | 2,718 | 2,684 | 2,708 | 47,300 |
| 2024/08/28 | 2,697 | 2,703 | 2,645 | 2,698 | 59,700 |
| 2024/08/27 | 2,640 | 2,702 | 2,621 | 2,699 | 85,800 |
| 2024/08/26 | 2,649 | 2,649 | 2,611 | 2,626 | 28,900 |
| 2024/08/23 | 2,649 | 2,657 | 2,626 | 2,649 | 27,300 |
| 2024/08/22 | 2,670 | 2,685 | 2,643 | 2,654 | 43,000 |
| 2024/08/21 | 2,679 | 2,698 | 2,660 | 2,660 | 45,600 |
| 2024/08/20 | 2,671 | 2,734 | 2,668 | 2,711 | 65,100 |
| 2024/08/19 | 2,703 | 2,725 | 2,644 | 2,644 | 45,000 |
| 2024/08/16 | 2,722 | 2,738 | 2,696 | 2,717 | 47,200 |
| 2024/08/15 | 2,652 | 2,685 | 2,652 | 2,659 | 27,800 |
| 2024/08/14 | 2,623 | 2,666 | 2,605 | 2,664 | 42,200 |
| 2024/08/13 | 2,541 | 2,629 | 2,527 | 2,623 | 65,500 |
| 2024/08/09 | 2,563 | 2,579 | 2,458 | 2,506 | 112,500 |
| 2024/08/08 | 2,488 | 2,555 | 2,470 | 2,513 | 73,700 |
| 2024/08/07 | 2,438 | 2,577 | 2,425 | 2,538 | 120,400 |
| 2024/08/06 | 2,572 | 2,600 | 2,417 | 2,466 | 197,600 |
| 2024/08/05 | 2,258 | 2,400 | 2,258 | 2,258 | 323,800 |
| 2024/08/02 | 2,820 | 2,825 | 2,740 | 2,758 | 179,500 |
| 2024/08/01 | 3,030 | 3,040 | 2,897 | 2,917 | 131,500 |
| 2024/07/31 | 3,040 | 3,110 | 3,040 | 3,100 | 433,700 |
| 2024/07/30 | 3,015 | 3,060 | 3,005 | 3,040 | 89,900 |
| 2024/07/29 | 2,977 | 3,025 | 2,977 | 3,015 | 90,500 |
| 2024/07/26 | 2,916 | 2,997 | 2,909 | 2,962 | 169,800 |
| 2024/07/25 | 2,889 | 2,941 | 2,872 | 2,896 | 150,500 |
| 2024/07/24 | 2,940 | 2,951 | 2,887 | 2,889 | 56,300 |
| 2024/07/23 | 2,950 | 2,968 | 2,925 | 2,943 | 54,200 |
| 2024/07/22 | 2,983 | 2,990 | 2,937 | 2,937 | 54,400 |
| 2024/07/19 | 2,992 | 3,030 | 2,985 | 3,015 | 43,300 |
| 2024/07/18 | 3,000 | 3,030 | 2,987 | 2,992 | 80,600 |
| 2024/07/17 | 3,055 | 3,085 | 3,045 | 3,050 | 60,500 |
| 2024/07/16 | 3,030 | 3,040 | 3,015 | 3,030 | 26,600 |
| 2024/07/12 | 3,050 | 3,060 | 3,020 | 3,045 | 75,000 |
| 2024/07/11 | 3,055 | 3,080 | 3,025 | 3,055 | 114,500 |
| 2024/07/10 | 3,035 | 3,050 | 3,015 | 3,050 | 123,200 |
| 2024/07/09 | 3,000 | 3,035 | 2,987 | 3,005 | 147,100 |
| 2024/07/08 | 2,977 | 2,999 | 2,934 | 2,948 | 99,300 |
| 2024/07/05 | 3,010 | 3,010 | 2,966 | 2,976 | 72,200 |
| 2024/07/04 | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 |
| 2024/07/03 | 2,949 | 3,010 | 2,940 | 3,010 | 96,300 |
| 2024/07/02 | 2,951 | 2,963 | 2,915 | 2,951 | 54,100 |
| 2024/07/01 | 2,985 | 2,990 | 2,953 | 2,964 | 59,000 |
| 2024/06/28 | 2,984 | 3,005 | 2,950 | 2,953 | 70,400 |
| 2024/06/27 | 2,917 | 2,985 | 2,917 | 2,984 | 74,100 |
| 2024/06/26 | 2,945 | 2,947 | 2,889 | 2,927 | 67,100 |
| 2024/06/25 | 2,951 | 2,974 | 2,917 | 2,928 | 89,400 |
| 2024/06/24 | 2,950 | 2,974 | 2,943 | 2,951 | 99,100 |
| 2024/06/21 | 2,973 | 3,010 | 2,952 | 2,956 | 212,200 |
| 2024/06/20 | 2,911 | 2,986 | 2,901 | 2,984 | 93,400 |
| 2024/06/19 | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 |
| 2024/06/18 | 2,915 | 2,916 | 2,890 | 2,892 | 49,700 |
| 2024/06/17 | 2,911 | 2,911 | 2,878 | 2,892 | 70,000 |
| 2024/06/14 | 2,842 | 2,917 | 2,820 | 2,911 | 102,700 |
| 2024/06/13 | 2,915 | 2,915 | 2,850 | 2,856 | 73,000 |
| 2024/06/12 | 2,850 | 2,898 | 2,850 | 2,895 | 43,700 |
| 2024/06/11 | 2,907 | 2,909 | 2,880 | 2,882 | 66,600 |
| 2024/06/10 | 2,850 | 2,910 | 2,850 | 2,910 | 90,300 |
| 2024/06/07 | 2,898 | 2,902 | 2,846 | 2,850 | 88,400 |
| 2024/06/06 | 2,925 | 2,950 | 2,918 | 2,920 | 147,100 |
| 2024/06/05 | 2,919 | 2,949 | 2,877 | 2,908 | 132,000 |
| 2024/06/04 | 2,865 | 2,925 | 2,864 | 2,915 | 250,500 |
| 2024/06/03 | 2,810 | 2,869 | 2,803 | 2,862 | 233,200 |
| 2024/05/31 | 2,750 | 2,765 | 2,722 | 2,765 | 150,300 |
| 2024/05/30 | 2,653 | 2,715 | 2,640 | 2,705 | 114,100 |
| 2024/05/29 | 2,712 | 2,714 | 2,663 | 2,669 | 62,000 |
| 2024/05/28 | 2,742 | 2,751 | 2,712 | 2,713 | 60,000 |
| 2024/05/27 | 2,720 | 2,742 | 2,709 | 2,742 | 86,300 |
| 2024/05/24 | 2,683 | 2,727 | 2,678 | 2,720 | 82,400 |
| 2024/05/23 | 2,683 | 2,739 | 2,681 | 2,723 | 70,900 |
| 2024/05/22 | 2,700 | 2,700 | 2,669 | 2,682 | 68,100 |
| 2024/05/21 | 2,719 | 2,740 | 2,696 | 2,697 | 73,000 |
| 2024/05/20 | 2,725 | 2,734 | 2,698 | 2,716 | 86,800 |
| 2024/05/17 | 2,703 | 2,731 | 2,678 | 2,720 | 53,000 |
| 2024/05/16 | 2,724 | 2,734 | 2,684 | 2,714 | 86,100 |
| 2024/05/15 | 2,750 | 2,758 | 2,700 | 2,729 | 121,900 |
| 2024/05/14 | 2,699 | 2,748 | 2,695 | 2,729 | 120,800 |
| 2024/05/13 | 2,810 | 2,811 | 2,658 | 2,688 | 225,900 |
| 2024/05/10 | 2,823 | 2,857 | 2,811 | 2,834 | 302,300 |
| 2024/05/09 | 2,797 | 2,824 | 2,780 | 2,819 | 241,000 |
| 2024/05/08 | 2,756 | 2,796 | 2,748 | 2,763 | 78,800 |
| 2024/05/07 | 2,790 | 2,790 | 2,743 | 2,761 | 79,800 |
| 2024/05/02 | 2,798 | 2,798 | 2,752 | 2,775 | 40,300 |
| 2024/05/01 | 2,784 | 2,799 | 2,772 | 2,790 | 77,300 |
| 2024/04/30 | 2,770 | 2,795 | 2,748 | 2,789 | 134,900 |
| 2024/04/26 | 2,691 | 2,743 | 2,679 | 2,731 | 103,000 |
| 2024/04/25 | 2,656 | 2,704 | 2,655 | 2,687 | 91,000 |
| 2024/04/24 | 2,655 | 2,676 | 2,642 | 2,672 | 82,600 |
| 2024/04/23 | 2,666 | 2,674 | 2,621 | 2,625 | 117,200 |
| 2024/04/22 | 2,615 | 2,655 | 2,601 | 2,648 | 165,900 |
| 2024/04/19 | 2,600 | 2,605 | 2,535 | 2,551 | 122,700 |
| 2024/04/18 | 2,580 | 2,632 | 2,570 | 2,615 | 115,300 |
| 2024/04/17 | 2,640 | 2,645 | 2,581 | 2,581 | 138,400 |
| 2024/04/16 | 2,664 | 2,667 | 2,629 | 2,643 | 79,500 |
| 2024/04/15 | 2,650 | 2,680 | 2,639 | 2,671 | 75,800 |
| 2024/04/12 | 2,677 | 2,684 | 2,664 | 2,673 | 77,100 |
| 2024/04/11 | 2,619 | 2,667 | 2,619 | 2,652 | 57,000 |
| 2024/04/10 | 2,659 | 2,674 | 2,647 | 2,647 | 63,900 |
| 2024/04/09 | 2,620 | 2,664 | 2,613 | 2,653 | 111,500 |
| 2024/04/08 | 2,593 | 2,610 | 2,578 | 2,597 | 119,600 |
| 2024/04/05 | 2,596 | 2,616 | 2,562 | 2,596 | 131,300 |
| 2024/04/04 | 2,600 | 2,619 | 2,586 | 2,613 | 141,300 |
| 2024/04/03 | 2,624 | 2,626 | 2,596 | 2,596 | 208,100 |
| 2024/04/02 | 2,685 | 2,685 | 2,641 | 2,641 | 160,800 |
| 2024/04/01 | 2,702 | 2,725 | 2,685 | 2,687 | 116,100 |
| 2024/03/29 | 2,678 | 2,706 | 2,659 | 2,701 | 108,800 |
| 2024/03/28 | 2,721 | 2,739 | 2,665 | 2,665 | 210,500 |
| 2024/03/27 | 2,821 | 2,824 | 2,780 | 2,800 | 183,600 |
| 2024/03/26 | 2,803 | 2,838 | 2,794 | 2,824 | 111,700 |
| 2024/03/25 | 2,770 | 2,842 | 2,762 | 2,804 | 264,800 |
| 2024/03/22 | 2,754 | 2,782 | 2,737 | 2,777 | 124,800 |
| 2024/03/21 | 2,776 | 2,776 | 2,733 | 2,734 | 160,400 |
| 2024/03/19 | 2,727 | 2,753 | 2,706 | 2,738 | 105,400 |
| 2024/03/18 | 2,741 | 2,748 | 2,719 | 2,733 | 115,400 |
| 2024/03/15 | 2,738 | 2,740 | 2,711 | 2,732 | 142,200 |
| 2024/03/14 | 2,704 | 2,717 | 2,680 | 2,717 | 91,400 |
| 2024/03/13 | 2,758 | 2,775 | 2,709 | 2,715 | 83,600 |
| 2024/03/12 | 2,720 | 2,737 | 2,653 | 2,737 | 203,000 |
| 2024/03/11 | 2,746 | 2,764 | 2,724 | 2,738 | 111,600 |
| 2024/03/08 | 2,721 | 2,789 | 2,715 | 2,784 | 153,600 |
| 2024/03/07 | 2,811 | 2,812 | 2,728 | 2,744 | 210,400 |
| 2024/03/06 | 2,772 | 2,808 | 2,753 | 2,804 | 201,000 |
| 2024/03/05 | 2,791 | 2,809 | 2,761 | 2,794 | 128,100 |
| 2024/03/04 | 2,863 | 2,864 | 2,785 | 2,797 | 198,700 |
| 2024/03/01 | 2,831 | 2,870 | 2,826 | 2,864 | 101,000 |
| 2024/02/29 | 2,840 | 2,853 | 2,822 | 2,843 | 139,400 |
| 2024/02/28 | 2,848 | 2,848 | 2,817 | 2,832 | 140,100 |
| 2024/02/27 | 2,811 | 2,884 | 2,811 | 2,878 | 135,400 |
| 2024/02/26 | 2,782 | 2,830 | 2,782 | 2,809 | 115,600 |
| 2024/02/22 | 2,837 | 2,841 | 2,758 | 2,777 | 242,300 |
| 2024/02/21 | 2,848 | 2,872 | 2,809 | 2,823 | 109,200 |
| 2024/02/20 | 2,826 | 2,880 | 2,821 | 2,869 | 127,600 |
| 2024/02/19 | 2,800 | 2,814 | 2,778 | 2,807 | 137,900 |
| 2024/02/16 | 2,833 | 2,848 | 2,803 | 2,809 | 92,900 |
| 2024/02/15 | 2,852 | 2,861 | 2,803 | 2,814 | 96,100 |
| 2024/02/14 | 2,898 | 2,898 | 2,826 | 2,839 | 106,000 |
| 2024/02/13 | 2,910 | 2,925 | 2,892 | 2,912 | 89,000 |
| 2024/02/09 | 2,837 | 2,898 | 2,816 | 2,877 | 121,400 |
| 2024/02/08 | 2,790 | 2,840 | 2,774 | 2,827 | 117,700 |
| 2024/02/07 | 2,837 | 2,852 | 2,780 | 2,783 | 203,700 |
| 2024/02/06 | 2,859 | 2,881 | 2,816 | 2,852 | 173,800 |
| 2024/02/05 | 2,798 | 2,847 | 2,775 | 2,811 | 313,100 |
| 2024/02/02 | 2,922 | 2,925 | 2,879 | 2,898 | 199,800 |
| 2024/02/01 | 2,939 | 2,962 | 2,912 | 2,920 | 109,500 |
| 2024/01/31 | 2,975 | 2,988 | 2,950 | 2,976 | 85,500 |
| 2024/01/30 | 3,010 | 3,015 | 2,983 | 2,983 | 68,400 |
| 2024/01/29 | 3,015 | 3,015 | 2,992 | 3,000 | 67,900 |
| 2024/01/26 | 3,025 | 3,030 | 2,994 | 2,994 | 86,800 |
| 2024/01/25 | 3,010 | 3,050 | 3,010 | 3,045 | 51,500 |
| 2024/01/24 | 3,060 | 3,060 | 3,010 | 3,025 | 58,700 |
| 2024/01/23 | 3,060 | 3,085 | 3,045 | 3,060 | 62,400 |
| 2024/01/22 | 3,050 | 3,080 | 3,035 | 3,060 | 45,400 |
| 2024/01/19 | 3,060 | 3,060 | 3,020 | 3,030 | 80,000 |
| 2024/01/18 | 3,010 | 3,050 | 3,005 | 3,035 | 43,900 |
| 2024/01/17 | 3,050 | 3,080 | 3,005 | 3,010 | 93,700 |
| 2024/01/16 | 3,055 | 3,060 | 3,015 | 3,020 | 82,500 |
| 2024/01/15 | 3,020 | 3,075 | 3,010 | 3,060 | 50,400 |
| 2024/01/12 | 3,060 | 3,090 | 3,000 | 3,030 | 98,100 |
| 2024/01/11 | 3,065 | 3,080 | 3,025 | 3,030 | 118,200 |
| 2024/01/10 | 2,950 | 3,050 | 2,950 | 3,040 | 157,200 |
| 2024/01/09 | 2,916 | 2,987 | 2,916 | 2,970 | 166,400 |
| 2024/01/05 | 2,919 | 2,940 | 2,884 | 2,885 | 108,300 |
| 2024/01/04 | 2,863 | 2,921 | 2,826 | 2,917 | 128,100 |