！決算発表予定日 2024/04/30
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20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) | 1,001 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,794 (24/01/17) | 1,401 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,444 | 1,444 | 1,417 | 1,441 | -2 | -0.1 | 29,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,465 | 1,465 | 1,443 | 1,443 | -19 | -1.3 | 11,800 |
| 4/24 | 1,446 | 1,470 | 1,446 | 1,462 | +19 | +1.3 | 16,200 |
| 4/23 | 1,450 | 1,454 | 1,434 | 1,443 | -2 | -0.1 | 6,400 |
| 4/22 | 1,438 | 1,455 | 1,438 | 1,445 | +22 | +1.6 | 11,700 |
| 4/19 | 1,460 | 1,460 | 1,401 | 1,423 | -37 | -2.5 | 28,400 |
| 4/18 | 1,445 | 1,464 | 1,445 | 1,460 | +18 | +1.3 | 7,100 |
| 4/17 | 1,453 | 1,457 | 1,436 | 1,442 | -6 | -0.4 | 20,900 |
| 4/16 | 1,472 | 1,480 | 1,439 | 1,448 | -30 | -2.0 | 33,400 |
| 4/15 | 1,459 | 1,479 | 1,449 | 1,478 | +17 | +1.2 | 20,800 |
| 4/12 | 1,495 | 1,495 | 1,461 | 1,461 | -4 | -0.3 | 15,800 |
| 4/11 | 1,465 | 1,472 | 1,458 | 1,465 | -6 | -0.4 | 8,700 |
| 4/10 | 1,479 | 1,484 | 1,471 | 1,471 | +4 | +0.3 | 12,800 |
| 4/9 | 1,448 | 1,467 | 1,448 | 1,467 | +24 | +1.7 | 12,900 |
| 4/8 | 1,439 | 1,443 | 1,425 | 1,443 | +21 | +1.5 | 19,200 |
| 4/5 | 1,406 | 1,432 | 1,404 | 1,422 | -14 | -1.0 | 23,100 |
| 4/4 | 1,455 | 1,468 | 1,435 | 1,436 | -13 | -0.9 | 31,800 |
| 4/3 | 1,463 | 1,469 | 1,446 | 1,449 | -30 | -2.0 | 24,200 |
| 4/2 | 1,525 | 1,534 | 1,479 | 1,479 | -50 | -3.3 | 34,800 |
| 4/1 | 1,576 | 1,581 | 1,529 | 1,529 | -20 | -1.3 | 52,700 |
| 3/29 | 1,522 | 1,549 | 1,509 | 1,549 | +38 | +2.5 | 26,200 |
| 3/28 | 1,519 | 1,526 | 1,506 | 1,511 | -40 | -2.6 | 31,900 |
| 3/27 | 1,537 | 1,560 | 1,532 | 1,551 | +22 | +1.4 | 31,100 |
| 3/26 | 1,513 | 1,539 | 1,512 | 1,529 | +15 | +1.0 | 29,300 |
| 3/25 | 1,528 | 1,530 | 1,513 | 1,514 | -17 | -1.1 | 32,100 |
| 3/22 | 1,535 | 1,538 | 1,520 | 1,531 | -5 | -0.3 | 31,200 |
| 3/21 | 1,549 | 1,564 | 1,536 | 1,536 | -6 | -0.4 | 38,700 |
| 3/19 | 1,539 | 1,544 | 1,513 | 1,542 | +12 | +0.8 | 28,700 |
| 3/18 | 1,501 | 1,530 | 1,495 | 1,530 | +29 | +1.9 | 36,400 |
| 3/15 | 1,506 | 1,549 | 1,497 | 1,501 | -45 | -2.9 | 48,600 |
| 3/14 | 1,500 | 1,599 | 1,487 | 1,546 | +41 | +2.7 | 128,700 |
▶︎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