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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,459 | 1,459 | 1,424 | 1,429 | -46 | -3.1 | 11,600 |
| 10/7 | 1,476 | 1,482 | 1,461 | 1,475 | +22 | +1.5 | 15,500 |
| 10/4 | 1,462 | 1,472 | 1,453 | 1,453 | -9 | -0.6 | 16,300 |
| 10/3 | 1,430 | 1,462 | 1,415 | 1,462 | +49 | +3.5 | 36,500 |
| 10/2 | 1,428 | 1,440 | 1,412 | 1,413 | -16 | -1.1 | 17,100 |
| 10/1 | 1,422 | 1,435 | 1,392 | 1,429 | +37 | +2.7 | 19,300 |
| 9/30 | 1,406 | 1,418 | 1,392 | 1,392 | -44 | -3.1 | 26,200 |
| 9/27 | 1,437 | 1,448 | 1,430 | 1,436 | -20 | -1.4 | 23,800 |
| 9/26 | 1,438 | 1,457 | 1,422 | 1,456 | +29 | +2.0 | 50,200 |
| 9/25 | 1,426 | 1,442 | 1,413 | 1,427 | +14 | +1.0 | 23,600 |
| 9/24 | 1,420 | 1,424 | 1,402 | 1,413 | +14 | +1.0 | 13,900 |
| 9/20 | 1,418 | 1,418 | 1,394 | 1,399 | -2 | -0.1 | 20,800 |
| 9/19 | 1,398 | 1,402 | 1,375 | 1,401 | +24 | +1.7 | 26,600 |
| 9/18 | 1,393 | 1,393 | 1,352 | 1,377 | +2 | +0.2 | 14,800 |
| 9/17 | 1,368 | 1,375 | 1,341 | 1,375 | +7 | +0.5 | 27,300 |
| 9/13 | 1,386 | 1,393 | 1,363 | 1,368 | -7 | -0.5 | 22,500 |
| 9/12 | 1,342 | 1,405 | 1,342 | 1,375 | +46 | +3.5 | 26,400 |
| 9/11 | 1,355 | 1,355 | 1,320 | 1,329 | -31 | -2.3 | 16,000 |
| 9/10 | 1,367 | 1,380 | 1,355 | 1,360 | -7 | -0.5 | 12,600 |
| 9/9 | 1,343 | 1,377 | 1,334 | 1,367 | -16 | -1.2 | 19,100 |
| 9/6 | 1,405 | 1,415 | 1,370 | 1,383 | -21 | -1.5 | 18,400 |
| 9/5 | 1,391 | 1,431 | 1,391 | 1,404 | +10 | +0.7 | 19,600 |
| 9/4 | 1,423 | 1,444 | 1,392 | 1,394 | -67 | -4.6 | 50,200 |
| 9/3 | 1,424 | 1,461 | 1,424 | 1,461 | +45 | +3.2 | 39,600 |
| 9/2 | 1,417 | 1,437 | 1,407 | 1,416 | +56 | +4.1 | 71,300 |
| 8/30 | 1,331 | 1,363 | 1,321 | 1,360 | +44 | +3.3 | 17,800 |
| 8/29 | 1,313 | 1,322 | 1,305 | 1,316 | +4 | +0.3 | 11,500 |
| 8/28 | 1,326 | 1,326 | 1,307 | 1,312 | -13 | -1.0 | 10,700 |
| 8/27 | 1,308 | 1,334 | 1,307 | 1,325 | +17 | +1.3 | 18,100 |
| 8/26 | 1,301 | 1,308 | 1,292 | 1,308 | +2 | +0.2 | 16,700 |
▶︎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
