4709東証P貸借
業種 情報・通信業
ＩＤホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,794 (24/01/17) | 1,054 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794 (24/01/17) | 1,054 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,612 | 1,629 | 1,590 | 1,610 | -1 | -0.1 | 16,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,630 | 1,630 | 1,600 | 1,611 | -16 | -1.0 | 18,300 |
| 11/20 | 1,639 | 1,639 | 1,611 | 1,627 | -4 | -0.3 | 10,300 |
| 11/19 | 1,644 | 1,644 | 1,611 | 1,631 | +13 | +0.8 | 21,500 |
| 11/18 | 1,581 | 1,618 | 1,581 | 1,618 | +48 | +3.1 | 19,900 |
| 11/15 | 1,568 | 1,576 | 1,549 | 1,570 | +33 | +2.2 | 16,500 |
| 11/14 | 1,539 | 1,565 | 1,526 | 1,537 | -2 | -0.1 | 10,000 |
| 11/13 | 1,568 | 1,568 | 1,530 | 1,539 | -16 | -1.0 | 11,500 |
| 11/12 | 1,579 | 1,591 | 1,555 | 1,555 | -5 | -0.3 | 15,300 |
| 11/11 | 1,608 | 1,608 | 1,556 | 1,560 | -48 | -3.0 | 15,800 |
| 11/8 | 1,619 | 1,630 | 1,606 | 1,608 | +11 | +0.7 | 16,300 |
| 11/7 | 1,575 | 1,603 | 1,573 | 1,597 | +22 | +1.4 | 27,400 |
| 11/6 | 1,560 | 1,580 | 1,560 | 1,575 | +14 | +0.9 | 22,400 |
| 11/5 | 1,575 | 1,583 | 1,551 | 1,561 | -23 | -1.5 | 23,300 |
| 11/1 | 1,454 | 1,584 | 1,450 | 1,584 | +104 | +7.0 | 112,600 |
| 10/31 | 1,403 | 1,500 | 1,378 | 1,480 | +107 | +7.8 | 52,200 |
| 10/30 | 1,415 | 1,415 | 1,373 | 1,373 | -32 | -2.3 | 28,800 |
| 10/29 | 1,406 | 1,408 | 1,394 | 1,405 | -1 | -0.1 | 7,700 |
| 10/28 | 1,371 | 1,406 | 1,371 | 1,406 | +39 | +2.9 | 15,700 |
| 10/25 | 1,394 | 1,394 | 1,359 | 1,367 | -27 | -1.9 | 8,100 |
| 10/24 | 1,388 | 1,395 | 1,372 | 1,394 | +12 | +0.9 | 9,800 |
| 10/23 | 1,398 | 1,403 | 1,374 | 1,382 | -15 | -1.1 | 11,600 |
| 10/22 | 1,427 | 1,427 | 1,395 | 1,397 | -33 | -2.3 | 11,400 |
| 10/21 | 1,410 | 1,437 | 1,410 | 1,430 | +23 | +1.6 | 6,500 |
| 10/18 | 1,430 | 1,430 | 1,405 | 1,407 | -9 | -0.6 | 8,400 |
| 10/17 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5 | 6,900 |
| 10/16 | 1,426 | 1,439 | 1,421 | 1,423 | -3 | -0.2 | 6,300 |
| 10/15 | 1,419 | 1,437 | 1,416 | 1,426 | +4 | +0.3 | 8,300 |
| 10/11 | 1,425 | 1,432 | 1,413 | 1,422 | -2 | -0.1 | 6,400 |
| 10/10 | 1,447 | 1,447 | 1,419 | 1,424 | -9 | -0.6 | 6,100 |
| 10/9 | 1,435 | 1,445 | 1,430 | 1,433 | +4 | +0.3 | 6,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
