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 |
|---|---|---|---|---|---|
| 2025/05/12 | 6,480 | 6,490 | 6,480 | 6,480 | 40,100 |
| 2025/05/09 | 6,480 | 6,490 | 6,480 | 6,480 | 8,900 |
| 2025/05/08 | 6,480 | 6,490 | 6,480 | 6,480 | 17,700 |
| 2025/05/07 | 6,480 | 6,490 | 6,480 | 6,490 | 9,500 |
| 2025/05/02 | 6,480 | 6,480 | 6,480 | 6,480 | 7,000 |
| 2025/05/01 | 6,480 | 6,490 | 6,480 | 6,480 | 3,500 |
| 2025/04/30 | 6,490 | 6,490 | 6,480 | 6,480 | 2,200 |
| 2025/04/28 | 6,480 | 6,490 | 6,480 | 6,490 | 4,600 |
| 2025/04/25 | 6,490 | 6,490 | 6,480 | 6,480 | 3,100 |
| 2025/04/24 | 6,480 | 6,490 | 6,480 | 6,480 | 7,300 |
| 2025/04/23 | 6,490 | 6,490 | 6,480 | 6,490 | 9,100 |
| 2025/04/22 | 6,480 | 6,490 | 6,480 | 6,490 | 11,500 |
| 2025/04/21 | 6,480 | 6,480 | 6,470 | 6,480 | 25,400 |
| 2025/04/18 | 6,470 | 6,480 | 6,470 | 6,480 | 5,600 |
| 2025/04/17 | 6,470 | 6,480 | 6,470 | 6,470 | 5,200 |
| 2025/04/16 | 6,470 | 6,480 | 6,470 | 6,470 | 15,700 |
| 2025/04/15 | 6,480 | 6,480 | 6,470 | 6,470 | 29,600 |
| 2025/04/14 | 6,480 | 6,490 | 6,470 | 6,470 | 30,300 |
| 2025/04/11 | 6,480 | 6,490 | 6,480 | 6,480 | 33,100 |
| 2025/04/10 | 6,500 | 6,500 | 6,480 | 6,480 | 16,100 |
| 2025/04/09 | 6,490 | 6,490 | 6,480 | 6,490 | 4,900 |
| 2025/04/08 | 6,490 | 6,490 | 6,480 | 6,490 | 9,000 |
| 2025/04/07 | 6,480 | 6,490 | 6,480 | 6,480 | 19,400 |
| 2025/04/04 | 6,480 | 6,480 | 6,470 | 6,470 | 4,700 |
| 2025/04/03 | 6,470 | 6,480 | 6,470 | 6,470 | 6,600 |
| 2025/04/02 | 6,480 | 6,480 | 6,470 | 6,470 | 5,800 |
| 2025/04/01 | 6,480 | 6,480 | 6,470 | 6,470 | 8,500 |
| 2025/03/31 | 6,470 | 6,480 | 6,470 | 6,470 | 13,100 |
| 2025/03/28 | 6,490 | 6,490 | 6,470 | 6,490 | 6,700 |
| 2025/03/27 | 6,470 | 6,490 | 6,470 | 6,490 | 12,600 |
| 2025/03/26 | 6,480 | 6,480 | 6,480 | 6,480 | 7,500 |
| 2025/03/25 | 6,480 | 6,480 | 6,470 | 6,470 | 8,500 |
| 2025/03/24 | 6,480 | 6,480 | 6,470 | 6,470 | 5,100 |
| 2025/03/21 | 6,470 | 6,480 | 6,470 | 6,480 | 4,700 |
| 2025/03/19 | 6,470 | 6,480 | 6,470 | 6,470 | 21,200 |
| 2025/03/18 | 6,470 | 6,480 | 6,470 | 6,470 | 19,600 |
| 2025/03/17 | 6,470 | 6,480 | 6,470 | 6,470 | 4,700 |
| 2025/03/14 | 6,480 | 6,480 | 6,470 | 6,470 | 11,900 |
| 2025/03/13 | 6,470 | 6,480 | 6,470 | 6,470 | 11,300 |
| 2025/03/12 | 6,480 | 6,480 | 6,470 | 6,470 | 31,000 |
| 2025/03/11 | 6,470 | 6,480 | 6,470 | 6,470 | 18,600 |
| 2025/03/10 | 6,470 | 6,480 | 6,470 | 6,470 | 4,300 |
| 2025/03/07 | 6,490 | 6,490 | 6,470 | 6,470 | 13,600 |
| 2025/03/06 | 6,490 | 6,490 | 6,480 | 6,490 | 2,400 |
| 2025/03/05 | 6,500 | 6,500 | 6,480 | 6,480 | 5,800 |
| 2025/03/04 | 6,480 | 6,500 | 6,480 | 6,500 | 54,400 |
| 2025/03/03 | 6,470 | 6,480 | 6,470 | 6,480 | 17,700 |
| 2025/02/28 | 6,470 | 6,470 | 6,460 | 6,460 | 229,200 |
| 2025/02/27 | 6,480 | 6,490 | 6,460 | 6,460 | 745,900 |
| 2025/02/26 | 6,480 | 6,490 | 6,480 | 6,490 | 14,700 |
| 2025/02/25 | 6,480 | 6,480 | 6,470 | 6,480 | 13,400 |
| 2025/02/21 | 6,480 | 6,480 | 6,470 | 6,480 | 36,700 |
| 2025/02/20 | 6,480 | 6,480 | 6,470 | 6,470 | 10,000 |
| 2025/02/19 | 6,480 | 6,480 | 6,470 | 6,470 | 19,100 |
| 2025/02/18 | 6,480 | 6,480 | 6,470 | 6,480 | 4,600 |
| 2025/02/17 | 6,480 | 6,480 | 6,470 | 6,470 | 16,800 |
| 2025/02/14 | 6,480 | 6,480 | 6,470 | 6,470 | 44,800 |
| 2025/02/13 | 6,470 | 6,480 | 6,470 | 6,470 | 18,500 |
| 2025/02/12 | 6,480 | 6,480 | 6,470 | 6,470 | 55,200 |
| 2025/02/10 | 6,470 | 6,480 | 6,470 | 6,470 | 103,700 |
| 2025/02/07 | 6,480 | 6,490 | 6,470 | 6,470 | 36,400 |
| 2025/02/06 | 6,480 | 6,480 | 6,470 | 6,470 | 20,100 |
| 2025/02/05 | 6,480 | 6,480 | 6,470 | 6,470 | 32,100 |
| 2025/02/04 | 6,490 | 6,500 | 6,470 | 6,470 | 62,100 |
| 2025/02/03 | 6,490 | 6,500 | 6,490 | 6,490 | 80,500 |
| 2025/01/31 | 6,500 | 6,500 | 6,490 | 6,500 | 48,800 |
| 2025/01/30 | 6,490 | 6,500 | 6,490 | 6,500 | 70,600 |
| 2025/01/29 | 6,500 | 6,500 | 6,490 | 6,490 | 38,900 |
| 2025/01/28 | 6,500 | 6,500 | 6,490 | 6,500 | 9,300 |
| 2025/01/27 | 6,490 | 6,500 | 6,490 | 6,490 | 23,400 |
| 2025/01/24 | 6,490 | 6,500 | 6,490 | 6,490 | 98,800 |
| 2025/01/23 | 6,500 | 6,500 | 6,490 | 6,490 | 36,800 |
| 2025/01/22 | 6,500 | 6,500 | 6,490 | 6,490 | 30,800 |
| 2025/01/21 | 6,490 | 6,500 | 6,490 | 6,500 | 79,600 |
| 2025/01/20 | 6,490 | 6,490 | 6,480 | 6,490 | 62,800 |
| 2025/01/17 | 6,480 | 6,490 | 6,470 | 6,490 | 39,100 |
| 2025/01/16 | 6,470 | 6,490 | 6,470 | 6,470 | 69,500 |
| 2025/01/15 | 6,470 | 6,480 | 6,470 | 6,470 | 34,900 |
| 2025/01/14 | 6,490 | 6,490 | 6,470 | 6,470 | 47,700 |
| 2025/01/10 | 6,490 | 6,500 | 6,490 | 6,490 | 107,600 |
| 2025/01/09 | 6,490 | 6,500 | 6,490 | 6,490 | 152,400 |
| 2025/01/08 | 6,480 | 6,500 | 6,480 | 6,490 | 281,300 |
| 2025/01/07 | 6,490 | 6,490 | 6,480 | 6,480 | 80,100 |
| 2025/01/06 | 6,480 | 6,490 | 6,480 | 6,490 | 111,800 |
| 2024/12/30 | 6,480 | 6,490 | 6,480 | 6,490 | 35,900 |
| 2024/12/27 | 6,490 | 6,490 | 6,480 | 6,480 | 32,800 |
| 2024/12/26 | 6,490 | 6,490 | 6,480 | 6,490 | 33,800 |
| 2024/12/25 | 6,480 | 6,490 | 6,480 | 6,490 | 35,100 |
| 2024/12/24 | 6,470 | 6,490 | 6,470 | 6,480 | 103,200 |
| 2024/12/23 | 6,480 | 6,490 | 6,470 | 6,480 | 233,300 |
| 2024/12/20 | 6,480 | 6,490 | 6,470 | 6,470 | 274,500 |
| 2024/12/19 | 6,480 | 6,490 | 6,470 | 6,480 | 264,200 |
| 2024/12/18 | 6,470 | 6,480 | 6,470 | 6,480 | 31,000 |
| 2024/12/17 | 6,480 | 6,480 | 6,470 | 6,470 | 146,900 |
| 2024/12/16 | 6,480 | 6,490 | 6,480 | 6,480 | 180,200 |
| 2024/12/13 | 6,480 | 6,490 | 6,480 | 6,480 | 59,800 |
| 2024/12/12 | 6,480 | 6,490 | 6,480 | 6,480 | 69,400 |
| 2024/12/11 | 6,480 | 6,490 | 6,480 | 6,480 | 96,600 |
| 2024/12/10 | 6,480 | 6,490 | 6,480 | 6,480 | 135,500 |
| 2024/12/09 | 6,480 | 6,490 | 6,480 | 6,480 | 74,200 |
| 2024/12/06 | 6,480 | 6,490 | 6,480 | 6,480 | 70,900 |
| 2024/12/05 | 6,480 | 6,490 | 6,480 | 6,480 | 90,600 |
| 2024/12/04 | 6,480 | 6,490 | 6,480 | 6,480 | 262,500 |
| 2024/12/03 | 6,480 | 6,490 | 6,480 | 6,480 | 216,200 |
| 2024/12/02 | 6,480 | 6,490 | 6,480 | 6,480 | 220,000 |
| 2024/11/29 | 6,480 | 6,490 | 6,480 | 6,480 | 459,100 |
| 2024/11/28 | 6,480 | 6,490 | 6,480 | 6,480 | 117,600 |
| 2024/11/27 | 6,480 | 6,490 | 6,470 | 6,480 | 296,000 |
| 2024/11/26 | 6,470 | 6,480 | 6,470 | 6,470 | 116,100 |
| 2024/11/25 | 6,480 | 6,490 | 6,470 | 6,480 | 646,300 |
| 2024/11/22 | 6,480 | 6,490 | 6,470 | 6,480 | 943,000 |
| 2024/11/21 | 5,380 | 5,380 | 5,380 | 5,380 | 9,300 |
| 2024/11/20 | 4,680 | 4,680 | 4,680 | 4,680 | 8,500 |
| 2024/11/19 | 3,910 | 4,005 | 3,910 | 3,980 | 21,500 |
| 2024/11/18 | 3,910 | 3,930 | 3,870 | 3,875 | 10,700 |
| 2024/11/15 | 3,915 | 3,970 | 3,910 | 3,925 | 30,200 |
| 2024/11/14 | 4,070 | 4,070 | 3,900 | 3,920 | 75,300 |
| 2024/11/13 | 4,210 | 4,280 | 4,155 | 4,170 | 20,800 |
| 2024/11/12 | 4,255 | 4,290 | 4,210 | 4,210 | 15,400 |
| 2024/11/11 | 4,270 | 4,270 | 4,210 | 4,255 | 13,200 |
| 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 |