ＩＤ＆Ｅホールディングス(9161)の株価時系列情報
ＩＤ＆Ｅホールディングス(9161)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,340 | 4,375 | 4,265 | 4,280 | 17,200 |
| 2024/11/07 | 4,280 | 4,390 | 4,240 | 4,340 | 36,300 |
| 2024/11/06 | 4,275 | 4,300 | 4,245 | 4,270 | 12,100 |
| 2024/11/05 | 4,250 | 4,280 | 4,200 | 4,275 | 16,000 |
| 2024/11/01 | 4,310 | 4,340 | 4,245 | 4,245 | 20,100 |
| 2024/10/31 | 4,395 | 4,405 | 4,340 | 4,365 | 17,000 |
| 2024/10/30 | 4,450 | 4,480 | 4,375 | 4,375 | 98,800 |
| 2024/10/29 | 4,395 | 4,455 | 4,380 | 4,450 | 36,200 |
| 2024/10/28 | 4,205 | 4,395 | 4,205 | 4,395 | 28,700 |
| 2024/10/25 | 4,345 | 4,350 | 4,235 | 4,240 | 30,300 |
| 2024/10/24 | 4,300 | 4,305 | 4,200 | 4,305 | 23,500 |
| 2024/10/23 | 4,365 | 4,420 | 4,305 | 4,305 | 18,900 |
| 2024/10/22 | 4,390 | 4,425 | 4,320 | 4,385 | 40,800 |
| 2024/10/21 | 4,330 | 4,375 | 4,310 | 4,335 | 18,700 |
| 2024/10/18 | 4,290 | 4,310 | 4,265 | 4,300 | 12,100 |
| 2024/10/17 | 4,310 | 4,340 | 4,290 | 4,290 | 12,600 |
| 2024/10/16 | 4,250 | 4,315 | 4,240 | 4,280 | 13,500 |
| 2024/10/15 | 4,260 | 4,295 | 4,235 | 4,260 | 19,600 |
| 2024/10/11 | 4,245 | 4,260 | 4,225 | 4,225 | 10,800 |
| 2024/10/10 | 4,245 | 4,255 | 4,210 | 4,255 | 12,400 |
| 2024/10/09 | 4,300 | 4,315 | 4,215 | 4,240 | 13,400 |
| 2024/10/08 | 4,355 | 4,370 | 4,260 | 4,265 | 14,100 |
| 2024/10/07 | 4,395 | 4,395 | 4,325 | 4,375 | 27,900 |
| 2024/10/04 | 4,340 | 4,375 | 4,300 | 4,375 | 38,500 |
| 2024/10/03 | 4,385 | 4,390 | 4,290 | 4,315 | 17,100 |
| 2024/10/02 | 4,270 | 4,385 | 4,270 | 4,295 | 23,600 |
| 2024/10/01 | 4,335 | 4,345 | 4,265 | 4,340 | 12,100 |
| 2024/09/30 | 4,260 | 4,325 | 4,225 | 4,280 | 51,800 |
| 2024/09/27 | 4,375 | 4,415 | 4,335 | 4,400 | 45,700 |
| 2024/09/26 | 4,290 | 4,375 | 4,290 | 4,375 | 35,500 |
| 2024/09/25 | 4,335 | 4,335 | 4,210 | 4,290 | 93,300 |
| 2024/09/24 | 4,200 | 4,230 | 4,170 | 4,225 | 25,900 |
| 2024/09/20 | 4,145 | 4,215 | 4,130 | 4,155 | 51,700 |
| 2024/09/19 | 4,130 | 4,165 | 4,075 | 4,110 | 24,400 |
| 2024/09/18 | 4,005 | 4,060 | 4,005 | 4,060 | 21,200 |
| 2024/09/17 | 3,980 | 4,010 | 3,925 | 3,990 | 24,800 |
| 2024/09/13 | 3,990 | 4,005 | 3,940 | 3,940 | 20,700 |
| 2024/09/12 | 3,975 | 4,045 | 3,955 | 4,000 | 24,800 |
| 2024/09/11 | 3,910 | 3,975 | 3,870 | 3,905 | 25,900 |
| 2024/09/10 | 4,010 | 4,020 | 3,960 | 3,970 | 17,200 |
| 2024/09/09 | 3,900 | 3,990 | 3,860 | 3,970 | 22,300 |
| 2024/09/06 | 4,035 | 4,035 | 3,955 | 3,990 | 22,600 |
| 2024/09/05 | 3,945 | 4,020 | 3,900 | 3,980 | 30,200 |
| 2024/09/04 | 3,980 | 4,030 | 3,945 | 4,010 | 47,300 |
| 2024/09/03 | 4,045 | 4,070 | 4,040 | 4,045 | 32,900 |
| 2024/09/02 | 4,040 | 4,070 | 4,000 | 4,050 | 26,400 |
| 2024/08/30 | 4,040 | 4,045 | 4,010 | 4,025 | 15,900 |
| 2024/08/29 | 4,030 | 4,035 | 3,970 | 3,985 | 20,200 |
| 2024/08/28 | 4,015 | 4,015 | 3,955 | 4,000 | 15,900 |
| 2024/08/27 | 3,925 | 4,025 | 3,925 | 4,015 | 25,400 |
| 2024/08/26 | 3,940 | 3,950 | 3,900 | 3,925 | 23,500 |
| 2024/08/23 | 3,840 | 3,920 | 3,840 | 3,900 | 50,400 |
| 2024/08/22 | 3,825 | 3,865 | 3,785 | 3,815 | 35,800 |
| 2024/08/21 | 3,815 | 3,850 | 3,795 | 3,815 | 20,500 |
| 2024/08/20 | 3,810 | 3,865 | 3,810 | 3,830 | 26,900 |
| 2024/08/19 | 3,840 | 3,875 | 3,780 | 3,810 | 47,900 |
| 2024/08/16 | 3,800 | 3,875 | 3,770 | 3,840 | 81,500 |
| 2024/08/15 | 3,690 | 3,795 | 3,665 | 3,755 | 112,700 |
| 2024/08/14 | 3,580 | 3,625 | 3,500 | 3,620 | 54,200 |
| 2024/08/13 | 3,450 | 3,545 | 3,450 | 3,515 | 53,900 |
| 2024/08/09 | 3,460 | 3,505 | 3,370 | 3,450 | 62,800 |
| 2024/08/08 | 3,360 | 3,445 | 3,340 | 3,390 | 39,400 |
| 2024/08/07 | 3,380 | 3,530 | 3,350 | 3,460 | 76,600 |
| 2024/08/06 | 3,385 | 3,495 | 3,345 | 3,450 | 85,100 |
| 2024/08/05 | 3,390 | 3,405 | 3,075 | 3,110 | 280,800 |
| 2024/08/02 | 3,740 | 3,750 | 3,645 | 3,645 | 229,900 |
| 2024/08/01 | 3,995 | 3,995 | 3,850 | 3,865 | 57,000 |
| 2024/07/31 | 4,000 | 4,080 | 3,940 | 4,060 | 170,900 |
| 2024/07/30 | 3,975 | 4,020 | 3,965 | 3,965 | 40,800 |
| 2024/07/29 | 3,965 | 4,035 | 3,960 | 4,020 | 33,800 |
| 2024/07/26 | 4,005 | 4,010 | 3,950 | 3,950 | 35,300 |
| 2024/07/25 | 4,050 | 4,050 | 3,975 | 4,000 | 166,100 |
| 2024/07/24 | 4,095 | 4,145 | 4,050 | 4,065 | 22,000 |
| 2024/07/23 | 4,075 | 4,165 | 4,075 | 4,110 | 47,100 |
| 2024/07/22 | 4,020 | 4,065 | 3,990 | 4,050 | 19,000 |
| 2024/07/19 | 4,010 | 4,065 | 3,975 | 4,020 | 67,000 |
| 2024/07/18 | 4,110 | 4,125 | 4,060 | 4,060 | 29,200 |
| 2024/07/17 | 4,160 | 4,195 | 4,130 | 4,175 | 45,900 |
| 2024/07/16 | 4,045 | 4,185 | 3,985 | 4,175 | 67,500 |
| 2024/07/12 | 4,000 | 4,125 | 3,970 | 4,045 | 72,200 |
| 2024/07/11 | 3,965 | 4,090 | 3,960 | 4,065 | 146,300 |
| 2024/07/10 | 3,985 | 4,000 | 3,940 | 3,980 | 72,400 |
| 2024/07/09 | 3,975 | 4,045 | 3,975 | 4,025 | 61,300 |
| 2024/07/08 | 4,055 | 4,065 | 3,975 | 4,015 | 89,000 |
| 2024/07/05 | 4,125 | 4,150 | 4,055 | 4,055 | 137,100 |
| 2024/07/04 | 4,150 | 4,180 | 4,120 | 4,155 | 48,900 |
| 2024/07/03 | 4,140 | 4,200 | 4,140 | 4,175 | 44,300 |
| 2024/07/02 | 4,135 | 4,170 | 4,105 | 4,170 | 47,400 |
| 2024/07/01 | 4,235 | 4,290 | 4,150 | 4,160 | 43,400 |
| 2024/06/28 | 4,220 | 4,245 | 4,140 | 4,235 | 49,400 |
| 2024/06/27 | 4,130 | 4,250 | 4,130 | 4,240 | 56,200 |
| 2024/06/26 | 4,325 | 4,375 | 4,295 | 4,325 | 117,200 |
| 2024/06/25 | 4,345 | 4,425 | 4,340 | 4,395 | 65,500 |
| 2024/06/24 | 4,285 | 4,305 | 4,220 | 4,295 | 47,600 |
| 2024/06/21 | 4,350 | 4,350 | 4,270 | 4,285 | 45,800 |
| 2024/06/20 | 4,320 | 4,335 | 4,265 | 4,335 | 36,600 |
| 2024/06/19 | 4,320 | 4,350 | 4,300 | 4,320 | 22,200 |
| 2024/06/18 | 4,275 | 4,345 | 4,260 | 4,275 | 34,800 |
| 2024/06/17 | 4,355 | 4,365 | 4,215 | 4,250 | 70,200 |
| 2024/06/14 | 4,080 | 4,250 | 4,070 | 4,250 | 53,700 |
| 2024/06/13 | 4,205 | 4,205 | 4,115 | 4,140 | 27,300 |
| 2024/06/12 | 4,195 | 4,220 | 4,185 | 4,185 | 12,800 |
| 2024/06/11 | 4,225 | 4,245 | 4,190 | 4,215 | 16,000 |
| 2024/06/10 | 4,170 | 4,300 | 4,165 | 4,235 | 83,800 |
| 2024/06/07 | 4,220 | 4,220 | 4,160 | 4,180 | 13,900 |
| 2024/06/06 | 4,130 | 4,200 | 4,100 | 4,175 | 21,900 |
| 2024/06/05 | 4,225 | 4,225 | 4,130 | 4,130 | 31,200 |
| 2024/06/04 | 4,335 | 4,375 | 4,280 | 4,285 | 24,100 |
| 2024/06/03 | 4,335 | 4,370 | 4,290 | 4,355 | 16,400 |
| 2024/05/31 | 4,200 | 4,405 | 4,200 | 4,335 | 45,300 |
| 2024/05/30 | 4,085 | 4,195 | 4,060 | 4,195 | 25,600 |
| 2024/05/29 | 4,155 | 4,195 | 4,110 | 4,110 | 26,200 |
| 2024/05/28 | 4,255 | 4,255 | 4,175 | 4,190 | 19,500 |
| 2024/05/27 | 4,185 | 4,255 | 4,185 | 4,255 | 10,100 |
| 2024/05/24 | 4,215 | 4,215 | 4,125 | 4,180 | 35,800 |
| 2024/05/23 | 4,210 | 4,225 | 4,145 | 4,225 | 29,600 |
| 2024/05/22 | 4,360 | 4,360 | 4,215 | 4,225 | 23,700 |
| 2024/05/21 | 4,335 | 4,405 | 4,330 | 4,360 | 20,900 |
| 2024/05/20 | 4,345 | 4,440 | 4,325 | 4,330 | 25,000 |
| 2024/05/17 | 4,305 | 4,360 | 4,240 | 4,360 | 24,300 |
| 2024/05/16 | 4,425 | 4,460 | 4,200 | 4,275 | 113,000 |
| 2024/05/15 | 4,480 | 4,480 | 4,390 | 4,425 | 14,600 |
| 2024/05/14 | 4,435 | 4,475 | 4,305 | 4,410 | 71,900 |
| 2024/05/13 | 4,520 | 4,540 | 4,435 | 4,485 | 38,200 |
| 2024/05/10 | 4,510 | 4,580 | 4,500 | 4,555 | 20,200 |
| 2024/05/09 | 4,630 | 4,630 | 4,510 | 4,510 | 13,900 |
| 2024/05/08 | 4,660 | 4,660 | 4,540 | 4,575 | 31,100 |
| 2024/05/07 | 4,650 | 4,680 | 4,605 | 4,660 | 18,300 |
| 2024/05/02 | 4,620 | 4,650 | 4,585 | 4,620 | 21,700 |
| 2024/05/01 | 4,650 | 4,650 | 4,560 | 4,595 | 29,500 |
| 2024/04/30 | 4,515 | 4,680 | 4,515 | 4,675 | 36,600 |
| 2024/04/26 | 4,500 | 4,540 | 4,455 | 4,515 | 35,300 |
| 2024/04/25 | 4,495 | 4,500 | 4,430 | 4,495 | 47,700 |
| 2024/04/24 | 4,445 | 4,490 | 4,420 | 4,465 | 25,800 |
| 2024/04/23 | 4,420 | 4,500 | 4,390 | 4,440 | 23,800 |
| 2024/04/22 | 4,340 | 4,440 | 4,300 | 4,380 | 43,700 |
| 2024/04/19 | 4,395 | 4,410 | 4,235 | 4,340 | 85,800 |
| 2024/04/18 | 4,300 | 4,425 | 4,290 | 4,395 | 16,800 |
| 2024/04/17 | 4,385 | 4,405 | 4,225 | 4,350 | 45,300 |
| 2024/04/16 | 4,560 | 4,560 | 4,375 | 4,380 | 69,000 |
| 2024/04/15 | 4,515 | 4,560 | 4,490 | 4,560 | 40,300 |
| 2024/04/12 | 4,465 | 4,555 | 4,465 | 4,550 | 32,900 |
| 2024/04/11 | 4,390 | 4,495 | 4,380 | 4,460 | 25,600 |
| 2024/04/10 | 4,390 | 4,440 | 4,390 | 4,415 | 15,100 |
| 2024/04/09 | 4,430 | 4,445 | 4,375 | 4,425 | 25,500 |
| 2024/04/08 | 4,360 | 4,435 | 4,350 | 4,410 | 40,500 |
| 2024/04/05 | 4,390 | 4,440 | 4,355 | 4,430 | 46,400 |
| 2024/04/04 | 4,535 | 4,540 | 4,445 | 4,470 | 32,100 |
| 2024/04/03 | 4,465 | 4,570 | 4,455 | 4,495 | 52,400 |
| 2024/04/02 | 4,515 | 4,625 | 4,500 | 4,530 | 63,400 |
| 2024/04/01 | 4,500 | 4,550 | 4,415 | 4,475 | 52,800 |
| 2024/03/29 | 4,405 | 4,525 | 4,385 | 4,500 | 55,200 |
| 2024/03/28 | 4,290 | 4,310 | 4,270 | 4,310 | 35,200 |
| 2024/03/27 | 4,190 | 4,315 | 4,190 | 4,265 | 43,900 |
| 2024/03/26 | 4,200 | 4,230 | 4,150 | 4,165 | 17,000 |
| 2024/03/25 | 4,230 | 4,285 | 4,220 | 4,235 | 38,800 |
| 2024/03/22 | 4,195 | 4,210 | 4,165 | 4,195 | 20,200 |
| 2024/03/21 | 4,075 | 4,165 | 4,075 | 4,160 | 32,900 |
| 2024/03/19 | 4,050 | 4,085 | 4,025 | 4,065 | 25,400 |
| 2024/03/18 | 4,105 | 4,115 | 4,050 | 4,075 | 33,800 |
| 2024/03/15 | 4,090 | 4,115 | 4,070 | 4,105 | 28,700 |
| 2024/03/14 | 4,030 | 4,135 | 4,005 | 4,105 | 61,200 |
| 2024/03/13 | 4,035 | 4,060 | 3,955 | 3,990 | 23,600 |
| 2024/03/12 | 3,865 | 4,070 | 3,860 | 4,065 | 77,600 |
| 2024/03/11 | 3,920 | 3,955 | 3,815 | 3,865 | 59,500 |
| 2024/03/08 | 3,775 | 3,955 | 3,770 | 3,955 | 60,200 |
| 2024/03/07 | 3,820 | 3,860 | 3,795 | 3,835 | 35,500 |
| 2024/03/06 | 3,725 | 3,830 | 3,725 | 3,815 | 46,000 |
| 2024/03/05 | 3,660 | 3,765 | 3,650 | 3,765 | 29,300 |
| 2024/03/04 | 3,720 | 3,720 | 3,655 | 3,670 | 24,300 |
| 2024/03/01 | 3,695 | 3,710 | 3,650 | 3,680 | 18,600 |
| 2024/02/29 | 3,740 | 3,740 | 3,685 | 3,685 | 15,900 |
| 2024/02/28 | 3,725 | 3,750 | 3,715 | 3,745 | 13,200 |
| 2024/02/27 | 3,690 | 3,775 | 3,685 | 3,735 | 26,200 |
| 2024/02/26 | 3,740 | 3,765 | 3,695 | 3,710 | 15,500 |
| 2024/02/22 | 3,790 | 3,805 | 3,710 | 3,735 | 45,900 |
| 2024/02/21 | 3,700 | 3,765 | 3,685 | 3,765 | 33,100 |
| 2024/02/20 | 3,660 | 3,735 | 3,655 | 3,720 | 33,200 |
| 2024/02/19 | 3,590 | 3,665 | 3,580 | 3,660 | 16,500 |
| 2024/02/16 | 3,555 | 3,595 | 3,520 | 3,560 | 25,100 |
| 2024/02/15 | 3,615 | 3,615 | 3,485 | 3,485 | 27,700 |
| 2024/02/14 | 3,610 | 3,615 | 3,535 | 3,545 | 32,500 |
| 2024/02/13 | 3,610 | 3,650 | 3,585 | 3,635 | 30,300 |
| 2024/02/09 | 3,640 | 3,670 | 3,595 | 3,610 | 45,000 |
| 2024/02/08 | 3,690 | 3,700 | 3,635 | 3,665 | 24,500 |
| 2024/02/07 | 3,660 | 3,700 | 3,650 | 3,680 | 26,200 |
| 2024/02/06 | 3,660 | 3,680 | 3,625 | 3,660 | 28,000 |
| 2024/02/05 | 3,590 | 3,650 | 3,590 | 3,650 | 39,600 |
| 2024/02/02 | 3,585 | 3,590 | 3,545 | 3,590 | 21,000 |
| 2024/02/01 | 3,585 | 3,585 | 3,545 | 3,565 | 19,100 |
| 2024/01/31 | 3,545 | 3,595 | 3,520 | 3,595 | 23,200 |
| 2024/01/30 | 3,545 | 3,560 | 3,525 | 3,530 | 15,600 |
| 2024/01/29 | 3,520 | 3,550 | 3,515 | 3,545 | 12,300 |
| 2024/01/26 | 3,515 | 3,520 | 3,500 | 3,510 | 17,300 |
| 2024/01/25 | 3,495 | 3,525 | 3,485 | 3,515 | 32,400 |
| 2024/01/24 | 3,515 | 3,515 | 3,465 | 3,480 | 23,600 |
| 2024/01/23 | 3,510 | 3,525 | 3,490 | 3,505 | 20,800 |
| 2024/01/22 | 3,465 | 3,525 | 3,465 | 3,505 | 17,500 |
| 2024/01/19 | 3,485 | 3,500 | 3,455 | 3,460 | 26,600 |
| 2024/01/18 | 3,480 | 3,495 | 3,470 | 3,470 | 9,500 |
| 2024/01/17 | 3,475 | 3,525 | 3,475 | 3,485 | 23,000 |
| 2024/01/16 | 3,515 | 3,525 | 3,475 | 3,475 | 16,700 |
| 2024/01/15 | 3,470 | 3,535 | 3,470 | 3,510 | 19,700 |
| 2024/01/12 | 3,485 | 3,500 | 3,455 | 3,465 | 17,800 |
| 2024/01/11 | 3,480 | 3,505 | 3,465 | 3,475 | 34,000 |
| 2024/01/10 | 3,475 | 3,485 | 3,445 | 3,465 | 25,500 |
| 2024/01/09 | 3,450 | 3,465 | 3,410 | 3,445 | 23,100 |
| 2024/01/05 | 3,415 | 3,465 | 3,405 | 3,445 | 28,400 |
| 2024/01/04 | 3,415 | 3,425 | 3,380 | 3,395 | 26,800 |