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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,435 | 1,473 | 1,435 | 1,439 | -5 | -0.4 | 18,300 |
| 7/11 | 1,433 | 1,445 | 1,424 | 1,444 | +11 | +0.8 | 21,700 |
| 7/10 | 1,443 | 1,443 | 1,423 | 1,433 | -10 | -0.7 | 24,900 |
| 7/9 | 1,461 | 1,464 | 1,440 | 1,443 | -18 | -1.2 | 27,900 |
| 7/8 | 1,481 | 1,499 | 1,459 | 1,461 | -20 | -1.4 | 21,300 |
| 7/5 | 1,508 | 1,508 | 1,477 | 1,481 | -26 | -1.7 | 13,900 |
| 7/4 | 1,496 | 1,508 | 1,496 | 1,507 | +11 | +0.7 | 11,100 |
| 7/3 | 1,494 | 1,503 | 1,482 | 1,496 | +7 | +0.5 | 17,800 |
| 7/2 | 1,468 | 1,493 | 1,457 | 1,489 | +19 | +1.3 | 37,800 |
| 7/1 | 1,489 | 1,489 | 1,455 | 1,470 | -15 | -1.0 | 20,100 |
| 6/28 | 1,509 | 1,509 | 1,471 | 1,485 | -15 | -1.0 | 20,900 |
| 6/27 | 1,490 | 1,503 | 1,486 | 1,500 | +20 | +1.4 | 21,000 |
| 6/26 | 1,471 | 1,488 | 1,459 | 1,480 | +6 | +0.4 | 29,400 |
| 6/25 | 1,448 | 1,475 | 1,446 | 1,474 | +38 | +2.7 | 30,400 |
| 6/24 | 1,433 | 1,442 | 1,418 | 1,436 | +3 | +0.2 | 32,200 |
| 6/21 | 1,427 | 1,440 | 1,420 | 1,433 | -1 | -0.1 | 17,200 |
| 6/20 | 1,434 | 1,438 | 1,420 | 1,434 | 0 | 0.0 | 15,900 |
| 6/19 | 1,438 | 1,442 | 1,422 | 1,434 | +2 | +0.1 | 11,100 |
| 6/18 | 1,428 | 1,433 | 1,424 | 1,432 | +14 | +1.0 | 8,600 |
| 6/17 | 1,430 | 1,430 | 1,399 | 1,418 | -14 | -1.0 | 18,700 |
| 6/14 | 1,397 | 1,439 | 1,396 | 1,432 | +24 | +1.7 | 22,800 |
| 6/13 | 1,443 | 1,443 | 1,407 | 1,408 | -35 | -2.4 | 10,700 |
| 6/12 | 1,456 | 1,460 | 1,441 | 1,443 | -14 | -1.0 | 10,300 |
| 6/11 | 1,460 | 1,472 | 1,455 | 1,457 | -5 | -0.3 | 28,200 |
| 6/10 | 1,431 | 1,462 | 1,430 | 1,462 | +29 | +2.0 | 18,500 |
| 6/7 | 1,436 | 1,442 | 1,427 | 1,433 | 0 | 0.0 | 8,000 |
| 6/6 | 1,436 | 1,442 | 1,425 | 1,433 | +1 | +0.1 | 16,900 |
| 6/5 | 1,450 | 1,450 | 1,432 | 1,432 | -16 | -1.1 | 10,700 |
| 6/4 | 1,418 | 1,452 | 1,417 | 1,448 | +18 | +1.3 | 25,500 |
| 6/3 | 1,434 | 1,440 | 1,423 | 1,430 | +14 | +1.0 | 15,200 |
▶︎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
