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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,340 | 3,385 | 3,340 | 3,385 | 19,600 |
| 2023/12/28 | 3,320 | 3,355 | 3,310 | 3,340 | 17,800 |
| 2023/12/27 | 3,280 | 3,320 | 3,280 | 3,320 | 16,700 |
| 2023/12/26 | 3,285 | 3,285 | 3,260 | 3,270 | 17,800 |
| 2023/12/25 | 3,340 | 3,340 | 3,255 | 3,255 | 31,000 |
| 2023/12/22 | 3,280 | 3,295 | 3,250 | 3,280 | 26,500 |
| 2023/12/21 | 3,250 | 3,275 | 3,225 | 3,250 | 19,300 |
| 2023/12/20 | 3,265 | 3,300 | 3,265 | 3,275 | 19,800 |
| 2023/12/19 | 3,275 | 3,275 | 3,240 | 3,265 | 12,800 |
| 2023/12/18 | 3,260 | 3,260 | 3,220 | 3,250 | 21,100 |
| 2023/12/15 | 3,295 | 3,320 | 3,225 | 3,280 | 73,000 |
| 2023/12/14 | 3,255 | 3,280 | 3,230 | 3,250 | 25,400 |
| 2023/12/13 | 3,290 | 3,305 | 3,250 | 3,270 | 20,000 |
| 2023/12/12 | 3,260 | 3,300 | 3,255 | 3,265 | 29,100 |
| 2023/12/11 | 3,190 | 3,225 | 3,185 | 3,210 | 30,500 |
| 2023/12/08 | 3,250 | 3,260 | 3,175 | 3,175 | 47,300 |
| 2023/12/07 | 3,290 | 3,300 | 3,280 | 3,285 | 17,000 |
| 2023/12/06 | 3,235 | 3,305 | 3,235 | 3,290 | 39,300 |
| 2023/12/05 | 3,280 | 3,290 | 3,235 | 3,235 | 32,800 |
| 2023/12/04 | 3,275 | 3,310 | 3,270 | 3,280 | 17,300 |
| 2023/12/01 | 3,295 | 3,295 | 3,270 | 3,285 | 16,500 |
| 2023/11/30 | 3,275 | 3,290 | 3,260 | 3,275 | 20,500 |
| 2023/11/29 | 3,300 | 3,300 | 3,280 | 3,280 | 17,600 |
| 2023/11/28 | 3,295 | 3,310 | 3,260 | 3,300 | 31,000 |
| 2023/11/27 | 3,340 | 3,340 | 3,305 | 3,305 | 8,100 |
| 2023/11/24 | 3,395 | 3,395 | 3,320 | 3,335 | 39,200 |
| 2023/11/22 | 3,315 | 3,340 | 3,310 | 3,335 | 13,100 |
| 2023/11/21 | 3,345 | 3,345 | 3,295 | 3,315 | 23,400 |
| 2023/11/20 | 3,330 | 3,350 | 3,300 | 3,305 | 15,000 |
| 2023/11/17 | 3,290 | 3,330 | 3,270 | 3,330 | 23,100 |
| 2023/11/16 | 3,300 | 3,325 | 3,265 | 3,270 | 27,100 |
| 2023/11/15 | 3,310 | 3,320 | 3,265 | 3,305 | 41,600 |
| 2023/11/14 | 3,350 | 3,360 | 3,320 | 3,340 | 23,000 |
| 2023/11/13 | 3,380 | 3,380 | 3,295 | 3,330 | 23,600 |
| 2023/11/10 | 3,345 | 3,360 | 3,310 | 3,360 | 16,300 |
| 2023/11/09 | 3,310 | 3,355 | 3,300 | 3,345 | 22,200 |
| 2023/11/08 | 3,340 | 3,350 | 3,265 | 3,280 | 77,300 |
| 2023/11/07 | 3,355 | 3,375 | 3,330 | 3,340 | 25,600 |
| 2023/11/06 | 3,335 | 3,375 | 3,325 | 3,360 | 28,600 |
| 2023/11/02 | 3,360 | 3,370 | 3,300 | 3,310 | 34,000 |
| 2023/11/01 | 3,340 | 3,375 | 3,330 | 3,355 | 21,500 |
| 2023/10/31 | 3,300 | 3,340 | 3,260 | 3,340 | 45,700 |
| 2023/10/30 | 3,335 | 3,355 | 3,275 | 3,315 | 39,400 |
| 2023/10/27 | 3,325 | 3,390 | 3,275 | 3,385 | 31,600 |
| 2023/10/26 | 3,300 | 3,315 | 3,280 | 3,305 | 26,700 |
| 2023/10/25 | 3,345 | 3,345 | 3,280 | 3,290 | 39,600 |
| 2023/10/24 | 3,285 | 3,310 | 3,205 | 3,300 | 31,900 |
| 2023/10/23 | 3,345 | 3,350 | 3,265 | 3,265 | 21,400 |
| 2023/10/20 | 3,280 | 3,330 | 3,270 | 3,325 | 17,000 |
| 2023/10/19 | 3,335 | 3,335 | 3,275 | 3,275 | 20,300 |
| 2023/10/18 | 3,335 | 3,375 | 3,305 | 3,340 | 34,600 |
| 2023/10/17 | 3,365 | 3,390 | 3,325 | 3,340 | 24,800 |
| 2023/10/16 | 3,380 | 3,390 | 3,325 | 3,355 | 28,900 |
| 2023/10/13 | 3,425 | 3,450 | 3,385 | 3,385 | 11,300 |
| 2023/10/12 | 3,505 | 3,505 | 3,430 | 3,465 | 23,000 |
| 2023/10/11 | 3,565 | 3,565 | 3,465 | 3,465 | 18,300 |
| 2023/10/10 | 3,465 | 3,545 | 3,465 | 3,530 | 29,100 |
| 2023/10/06 | 3,405 | 3,480 | 3,405 | 3,460 | 22,200 |
| 2023/10/05 | 3,360 | 3,410 | 3,335 | 3,370 | 37,000 |
| 2023/10/04 | 3,430 | 3,455 | 3,350 | 3,350 | 35,200 |
| 2023/10/03 | 3,545 | 3,555 | 3,465 | 3,470 | 24,400 |
| 2023/10/02 | 3,600 | 3,640 | 3,560 | 3,560 | 26,800 |
| 2023/09/29 | 3,675 | 3,675 | 3,545 | 3,575 | 38,600 |
| 2023/09/28 | 3,590 | 3,655 | 3,580 | 3,615 | 51,700 |
| 2023/09/27 | 3,640 | 3,640 | 3,545 | 3,630 | 43,200 |
| 2023/09/26 | 3,675 | 3,700 | 3,625 | 3,650 | 34,700 |
| 2023/09/25 | 3,620 | 3,695 | 3,595 | 3,675 | 95,800 |
| 2023/09/22 | 3,500 | 3,580 | 3,495 | 3,550 | 35,300 |
| 2023/09/21 | 3,505 | 3,565 | 3,505 | 3,520 | 21,200 |
| 2023/09/20 | 3,560 | 3,565 | 3,480 | 3,495 | 30,400 |
| 2023/09/19 | 3,545 | 3,595 | 3,515 | 3,570 | 34,100 |
| 2023/09/15 | 3,520 | 3,565 | 3,490 | 3,530 | 53,500 |
| 2023/09/14 | 3,445 | 3,510 | 3,425 | 3,495 | 59,000 |
| 2023/09/13 | 3,430 | 3,490 | 3,430 | 3,435 | 30,600 |
| 2023/09/12 | 3,435 | 3,435 | 3,415 | 3,425 | 11,400 |
| 2023/09/11 | 3,400 | 3,440 | 3,400 | 3,425 | 17,300 |
| 2023/09/08 | 3,420 | 3,465 | 3,395 | 3,400 | 36,500 |
| 2023/09/07 | 3,425 | 3,480 | 3,425 | 3,440 | 28,900 |
| 2023/09/06 | 3,440 | 3,455 | 3,420 | 3,440 | 29,400 |
| 2023/09/05 | 3,450 | 3,470 | 3,400 | 3,440 | 38,700 |
| 2023/09/04 | 3,470 | 3,485 | 3,450 | 3,450 | 18,600 |
| 2023/09/01 | 3,400 | 3,470 | 3,395 | 3,445 | 39,300 |
| 2023/08/31 | 3,390 | 3,410 | 3,385 | 3,395 | 27,300 |
| 2023/08/30 | 3,405 | 3,420 | 3,370 | 3,390 | 32,200 |
| 2023/08/29 | 3,410 | 3,440 | 3,395 | 3,405 | 32,800 |
| 2023/08/28 | 3,340 | 3,410 | 3,340 | 3,410 | 34,200 |
| 2023/08/25 | 3,370 | 3,370 | 3,340 | 3,345 | 30,300 |
| 2023/08/24 | 3,340 | 3,370 | 3,330 | 3,350 | 24,700 |
| 2023/08/23 | 3,265 | 3,355 | 3,265 | 3,340 | 29,000 |
| 2023/08/22 | 3,315 | 3,320 | 3,300 | 3,310 | 10,500 |
| 2023/08/21 | 3,290 | 3,355 | 3,285 | 3,325 | 34,100 |
| 2023/08/18 | 3,250 | 3,310 | 3,250 | 3,295 | 25,600 |
| 2023/08/17 | 3,330 | 3,330 | 3,250 | 3,315 | 30,400 |
| 2023/08/16 | 3,380 | 3,385 | 3,325 | 3,325 | 30,000 |
| 2023/08/15 | 3,430 | 3,450 | 3,385 | 3,425 | 49,800 |
| 2023/08/14 | 3,355 | 3,405 | 3,345 | 3,365 | 29,200 |
| 2023/08/10 | 3,345 | 3,390 | 3,320 | 3,390 | 14,200 |
| 2023/08/09 | 3,385 | 3,390 | 3,310 | 3,385 | 21,000 |
| 2023/08/08 | 3,340 | 3,405 | 3,340 | 3,385 | 18,300 |
| 2023/08/07 | 3,315 | 3,380 | 3,290 | 3,375 | 19,800 |
| 2023/08/04 | 3,300 | 3,345 | 3,300 | 3,345 | 30,200 |
| 2023/08/03 | 3,350 | 3,365 | 3,325 | 3,330 | 30,100 |
| 2023/08/02 | 3,380 | 3,400 | 3,365 | 3,370 | 22,700 |
| 2023/08/01 | 3,415 | 3,415 | 3,390 | 3,400 | 15,600 |
| 2023/07/31 | 3,445 | 3,470 | 3,405 | 3,415 | 33,900 |
| 2023/07/28 | 3,400 | 3,445 | 3,375 | 3,445 | 22,400 |
| 2023/07/27 | 3,400 | 3,415 | 3,365 | 3,405 | 23,100 |
| 2023/07/26 | 3,445 | 3,465 | 3,425 | 3,435 | 16,800 |
| 2023/07/25 | 3,460 | 3,480 | 3,415 | 3,460 | 40,300 |
| 2023/07/24 | 3,400 | 3,410 | 3,380 | 3,410 | 13,300 |
| 2023/07/21 | 3,370 | 3,380 | 3,355 | 3,370 | 13,500 |
| 2023/07/20 | 3,400 | 3,400 | 3,360 | 3,390 | 14,400 |
| 2023/07/19 | 3,365 | 3,400 | 3,340 | 3,400 | 36,500 |
| 2023/07/18 | 3,300 | 3,310 | 3,260 | 3,310 | 16,300 |
| 2023/07/14 | 3,380 | 3,390 | 3,305 | 3,305 | 41,000 |
| 2023/07/13 | 3,385 | 3,415 | 3,325 | 3,390 | 49,000 |
| 2023/07/12 | 3,280 | 3,410 | 3,255 | 3,315 | 82,700 |
| 2023/07/11 | 3,205 | 3,245 | 3,190 | 3,210 | 46,300 |
| 2023/07/10 | 3,115 | 3,190 | 3,100 | 3,140 | 88,800 |
| 2023/07/07 | 3,205 | 3,235 | 3,125 | 3,125 | 111,100 |
| 2023/07/06 | 3,395 | 3,400 | 3,305 | 3,305 | 57,200 |
| 2023/07/05 | 3,480 | 3,490 | 3,415 | 3,415 | 42,700 |
| 2023/07/04 | 3,565 | 3,570 | 3,470 | 3,490 | 57,900 |
| 2023/07/03 | 3,680 | 3,680 | 3,545 | 3,620 | 93,300 |