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
1,593.8
円
(13:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,611 | 1,611 | 1,580 | 1,597 | -14 | -0.9 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,428 | 1,447 | 1,428 | 1,441 | +5 | +0.4 | 10,400 |
| 10/18 | 1,426 | 1,436 | 1,417 | 1,436 | +10 | +0.7 | 11,500 |
| 10/17 | 1,435 | 1,448 | 1,426 | 1,426 | +10 | +0.7 | 13,000 |
| 10/16 | 1,434 | 1,438 | 1,413 | 1,416 | -21 | -1.5 | 18,700 |
| 10/13 | 1,434 | 1,452 | 1,430 | 1,437 | -7 | -0.5 | 16,800 |
| 10/12 | 1,439 | 1,444 | 1,425 | 1,444 | +8 | +0.6 | 17,700 |
| 10/11 | 1,430 | 1,442 | 1,420 | 1,436 | +8 | +0.6 | 30,100 |
| 10/10 | 1,411 | 1,438 | 1,411 | 1,428 | +12 | +0.9 | 24,900 |
| 10/6 | 1,400 | 1,426 | 1,400 | 1,416 | +9 | +0.6 | 13,600 |
| 10/5 | 1,373 | 1,407 | 1,371 | 1,407 | +31 | +2.3 | 21,800 |
| 10/4 | 1,390 | 1,395 | 1,373 | 1,376 | -38 | -2.7 | 31,000 |
| 10/3 | 1,408 | 1,430 | 1,401 | 1,414 | -8 | -0.6 | 23,600 |
| 10/2 | 1,440 | 1,456 | 1,422 | 1,422 | -18 | -1.3 | 23,500 |
| 9/29 | 1,475 | 1,475 | 1,425 | 1,440 | -20 | -1.4 | 31,100 |
| 9/28 | 1,459 | 1,472 | 1,441 | 1,460 | -25 | -1.7 | 26,500 |
| 9/27 | 1,464 | 1,488 | 1,443 | 1,485 | +28 | +1.9 | 36,500 |
| 9/26 | 1,465 | 1,465 | 1,444 | 1,457 | -7 | -0.5 | 28,500 |
| 9/25 | 1,423 | 1,464 | 1,417 | 1,464 | +56 | +4.0 | 37,300 |
| 9/22 | 1,398 | 1,418 | 1,396 | 1,408 | -3 | -0.2 | 16,900 |
| 9/21 | 1,396 | 1,411 | 1,396 | 1,411 | +15 | +1.1 | 15,200 |
| 9/20 | 1,405 | 1,411 | 1,396 | 1,396 | -19 | -1.3 | 28,100 |
| 9/19 | 1,421 | 1,421 | 1,403 | 1,415 | -10 | -0.7 | 19,200 |
| 9/15 | 1,432 | 1,432 | 1,419 | 1,425 | +4 | +0.3 | 18,700 |
| 9/14 | 1,422 | 1,432 | 1,411 | 1,421 | +4 | +0.3 | 20,600 |
| 9/13 | 1,440 | 1,447 | 1,411 | 1,417 | -18 | -1.3 | 37,700 |
| 9/12 | 1,433 | 1,438 | 1,427 | 1,435 | +13 | +0.9 | 13,400 |
| 9/11 | 1,416 | 1,430 | 1,412 | 1,422 | +16 | +1.1 | 18,200 |
| 9/8 | 1,422 | 1,435 | 1,406 | 1,406 | -16 | -1.1 | 27,700 |
| 9/7 | 1,409 | 1,427 | 1,409 | 1,422 | -1 | -0.1 | 28,100 |
| 9/6 | 1,424 | 1,431 | 1,414 | 1,423 | -1 | -0.1 | 13,000 |
▶︎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
