IDホールディングス(4709) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 1,509.0 1,517.0 1,458.0 1,478.0 18,500
2020/09/23 1,466.0 1,500.0 1,466.0 1,500.0 14,000
2020/09/18 1,441.0 1,473.0 1,430.0 1,466.0 17,800
2020/09/17 1,446.0 1,459.0 1,420.0 1,430.0 15,400
2020/09/16 1,436.0 1,448.0 1,427.0 1,441.0 14,100
2020/09/15 1,420.0 1,424.0 1,405.0 1,424.0 8,700
2020/09/14 1,415.0 1,435.0 1,413.0 1,425.0 14,200
2020/09/11 1,399.0 1,418.0 1,378.0 1,408.0 17,100
2020/09/10 1,396.0 1,396.0 1,368.0 1,384.0 13,100
2020/09/09 1,373.0 1,398.0 1,364.0 1,378.0 19,400
2020/09/08 1,369.0 1,400.0 1,352.0 1,394.0 23,000
2020/09/07 1,361.0 1,373.0 1,354.0 1,372.0 11,400
2020/09/04 1,365.0 1,378.0 1,348.0 1,374.0 23,300
2020/09/03 1,399.0 1,406.0 1,381.0 1,387.0 12,600
2020/09/02 1,404.0 1,404.0 1,373.0 1,393.0 8,500
2020/09/01 1,391.0 1,395.0 1,373.0 1,395.0 4,800
2020/08/31 1,396.0 1,408.0 1,382.0 1,391.0 11,800
2020/08/28 1,425.0 1,425.0 1,352.0 1,378.0 24,000
2020/08/27 1,406.0 1,418.0 1,399.0 1,408.0 6,900
2020/08/26 1,403.0 1,405.0 1,390.0 1,404.0 12,000
2020/08/25 1,445.0 1,445.0 1,401.0 1,409.0 11,700
2020/08/24 1,406.0 1,415.0 1,390.0 1,415.0 6,900
2020/08/21 1,422.0 1,422.0 1,388.0 1,402.0 8,000
2020/08/20 1,420.0 1,427.0 1,388.0 1,424.0 16,400
2020/08/19 1,420.0 1,443.0 1,407.0 1,417.0 11,100
2020/08/18 1,459.0 1,459.0 1,409.0 1,420.0 15,100
2020/08/17 1,451.0 1,451.0 1,416.0 1,436.0 8,600
2020/08/14 1,411.0 1,455.0 1,411.0 1,432.0 23,700
2020/08/13 1,410.0 1,424.0 1,390.0 1,404.0 15,900
2020/08/12 1,397.0 1,412.0 1,378.0 1,405.0 22,200
2020/08/11 1,357.0 1,388.0 1,356.0 1,381.0 20,400
2020/08/07 1,453.0 1,500.0 1,338.0 1,347.0 49,500
2020/08/06 1,500.0 1,503.0 1,449.0 1,470.0 16,700
2020/08/05 1,494.0 1,506.0 1,480.0 1,500.0 12,200
2020/08/04 1,508.0 1,508.0 1,475.0 1,496.0 9,000
2020/08/03 1,484.0 1,510.0 1,465.0 1,490.0 15,200
2020/07/31 1,510.0 1,510.0 1,442.0 1,465.0 26,800
2020/07/30 1,531.0 1,538.0 1,497.0 1,534.0 28,300
2020/07/29 1,579.0 1,607.0 1,527.0 1,531.0 78,600
2020/07/28 1,595.0 1,619.0 1,565.0 1,579.0 65,800
2020/07/27 1,492.0 1,579.0 1,488.0 1,562.0 51,300
2020/07/22 1,471.0 1,516.0 1,471.0 1,506.0 27,000
2020/07/21 1,470.0 1,481.0 1,450.0 1,481.0 20,700
2020/07/20 1,409.0 1,449.0 1,395.0 1,449.0 12,300
2020/07/17 1,384.0 1,415.0 1,384.0 1,391.0 6,700
2020/07/16 1,413.0 1,413.0 1,376.0 1,383.0 6,200
2020/07/15 1,419.0 1,419.0 1,384.0 1,407.0 7,800
2020/07/14 1,388.0 1,401.0 1,358.0 1,394.0 9,600
2020/07/13 1,350.0 1,386.0 1,342.0 1,386.0 16,200
2020/07/10 1,368.0 1,369.0 1,323.0 1,325.0 19,500