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
2026/03/27 3,110 3,140 3,085 3,125 100,000
2026/03/26 3,145 3,160 3,100 3,140 85,200
2026/03/25 3,115 3,150 3,095 3,115 55,800
2026/03/24 3,105 3,110 3,030 3,075 95,700
2026/03/23 3,060 3,060 2,984 3,015 122,900
2026/03/19 3,150 3,170 3,130 3,130 113,600
2026/03/18 3,125 3,210 3,120 3,210 90,100
2026/03/17 3,150 3,150 3,100 3,100 66,200
2026/03/16 3,120 3,165 3,090 3,110 89,200
2026/03/13 3,090 3,195 3,085 3,155 175,000
2026/03/12 3,155 3,205 3,130 3,155 121,100
2026/03/11 3,160 3,225 3,145 3,180 136,300
2026/03/10 3,075 3,155 3,055 3,120 134,800
2026/03/09 2,955 3,040 2,933 3,025 195,400
2026/03/06 3,085 3,155 3,085 3,155 100,000
2026/03/05 3,130 3,205 3,105 3,155 182,200
2026/03/04 3,035 3,095 2,971 3,020 190,400
2026/03/03 3,250 3,250 3,125 3,135 177,100
2026/03/02 3,235 3,280 3,190 3,270 150,500
2026/02/27 3,250 3,320 3,240 3,305 108,200
2026/02/26 3,295 3,310 3,245 3,250 84,700
2026/02/25 3,300 3,330 3,245 3,280 104,300
2026/02/24 3,245 3,310 3,240 3,305 133,800
2026/02/20 3,240 3,265 3,200 3,245 78,400
2026/02/19 3,240 3,260 3,215 3,260 78,800
2026/02/18 3,270 3,280 3,245 3,255 76,300
2026/02/17 3,175 3,295 3,175 3,260 198,100
2026/02/16 3,205 3,260 3,165 3,190 128,300
2026/02/13 3,190 3,200 3,115 3,170 143,000
2026/02/12 3,160 3,220 3,140 3,205 153,800
2026/02/10 3,100 3,175 3,100 3,155 170,900
2026/02/09 3,040 3,100 3,025 3,060 280,700
2026/02/06 2,923 3,015 2,906 2,990 203,400
2026/02/05 2,949 2,957 2,903 2,903 94,300
2026/02/04 2,932 2,945 2,911 2,923 88,500
2026/02/03 2,888 2,929 2,868 2,918 94,000
2026/02/02 2,895 2,909 2,837 2,838 114,100
2026/01/30 2,877 2,881 2,849 2,873 96,600
2026/01/29 2,880 2,883 2,838 2,858 100,900
2026/01/28 2,923 2,923 2,887 2,897 86,300
2026/01/27 2,901 2,944 2,885 2,923 85,300
2026/01/26 2,928 2,929 2,901 2,901 152,000
2026/01/23 2,988 3,010 2,969 2,992 88,500
2026/01/22 2,958 3,010 2,950 2,988 107,500
2026/01/21 2,900 2,946 2,888 2,938 119,400
2026/01/20 2,972 2,976 2,931 2,953 97,000
2026/01/19 2,999 2,999 2,931 2,971 116,300
2026/01/16 2,950 2,978 2,931 2,977 103,400
2026/01/15 2,955 2,971 2,928 2,950 130,200
2026/01/14 2,941 2,982 2,940 2,973 95,500
2026/01/13 2,964 2,972 2,937 2,941 89,100
2026/01/09 2,964 2,977 2,911 2,916 89,100
2026/01/08 2,960 2,965 2,924 2,935 90,500
2026/01/07 2,937 3,015 2,924 2,973 138,100
2026/01/06 2,960 3,015 2,959 2,960 108,400
2026/01/05 2,920 2,950 2,898 2,946 104,300

このページの先頭へ