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 |