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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,648 | 1,648 | 1,602 | 1,611 | -37 | -2.3 | 19,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,308 | 1,327 | 1,298 | 1,306 | -6 | -0.5 | 13,600 |
| 8/22 | 1,288 | 1,312 | 1,285 | 1,312 | +20 | +1.6 | 10,000 |
| 8/21 | 1,291 | 1,293 | 1,275 | 1,292 | +1 | +0.1 | 9,000 |
| 8/20 | 1,265 | 1,293 | 1,265 | 1,291 | +38 | +3.0 | 9,700 |
| 8/19 | 1,288 | 1,288 | 1,250 | 1,253 | -35 | -2.7 | 12,200 |
| 8/16 | 1,267 | 1,288 | 1,253 | 1,288 | +48 | +3.9 | 12,500 |
| 8/15 | 1,259 | 1,259 | 1,231 | 1,240 | -20 | -1.6 | 26,000 |
| 8/14 | 1,249 | 1,262 | 1,229 | 1,260 | +18 | +1.5 | 10,100 |
| 8/13 | 1,247 | 1,248 | 1,229 | 1,242 | +13 | +1.1 | 13,000 |
| 8/9 | 1,223 | 1,245 | 1,202 | 1,229 | +36 | +3.0 | 31,200 |
| 8/8 | 1,199 | 1,211 | 1,180 | 1,193 | -10 | -0.8 | 21,100 |
| 8/7 | 1,165 | 1,231 | 1,135 | 1,203 | +36 | +3.1 | 29,400 |
| 8/6 | 1,142 | 1,204 | 1,141 | 1,167 | +77 | +7.1 | 35,400 |
| 8/5 | 1,198 | 1,210 | 1,054 | 1,090 | -168 | -13.4 | 55,300 |
| 8/2 | 1,300 | 1,306 | 1,258 | 1,258 | -68 | -5.1 | 46,700 |
| 8/1 | 1,395 | 1,395 | 1,326 | 1,326 | -87 | -6.2 | 54,100 |
| 7/31 | 1,416 | 1,443 | 1,379 | 1,413 | -15 | -1.1 | 52,200 |
| 7/30 | 1,449 | 1,449 | 1,416 | 1,428 | -22 | -1.5 | 29,200 |
| 7/29 | 1,468 | 1,468 | 1,442 | 1,450 | +12 | +0.8 | 22,800 |
| 7/26 | 1,440 | 1,454 | 1,437 | 1,438 | -13 | -0.9 | 37,700 |
| 7/25 | 1,462 | 1,470 | 1,430 | 1,451 | -40 | -2.7 | 40,200 |
| 7/24 | 1,496 | 1,520 | 1,491 | 1,491 | +2 | +0.1 | 34,000 |
| 7/23 | 1,485 | 1,512 | 1,482 | 1,489 | +15 | +1.0 | 15,500 |
| 7/22 | 1,489 | 1,503 | 1,474 | 1,474 | -5 | -0.3 | 14,800 |
| 7/19 | 1,472 | 1,503 | 1,470 | 1,479 | +7 | +0.5 | 20,200 |
| 7/18 | 1,488 | 1,494 | 1,472 | 1,472 | -21 | -1.4 | 15,900 |
| 7/17 | 1,462 | 1,510 | 1,462 | 1,493 | +43 | +3.0 | 21,100 |
| 7/16 | 1,450 | 1,465 | 1,450 | 1,450 | +11 | +0.8 | 7,800 |
▶︎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
