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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,395 | 1,417 | 1,392 | 1,416 | +18 | +1.3 | 13,000 |
| 5/30 | 1,375 | 1,398 | 1,362 | 1,398 | +18 | +1.3 | 25,200 |
| 5/29 | 1,400 | 1,400 | 1,380 | 1,380 | -24 | -1.7 | 22,600 |
| 5/28 | 1,423 | 1,426 | 1,402 | 1,404 | -11 | -0.8 | 12,500 |
| 5/27 | 1,433 | 1,435 | 1,415 | 1,415 | -15 | -1.1 | 17,000 |
| 5/24 | 1,418 | 1,431 | 1,415 | 1,430 | +2 | +0.1 | 9,700 |
| 5/23 | 1,430 | 1,444 | 1,427 | 1,428 | -6 | -0.4 | 16,500 |
| 5/22 | 1,436 | 1,451 | 1,434 | 1,434 | -12 | -0.8 | 14,600 |
| 5/21 | 1,461 | 1,461 | 1,446 | 1,446 | -3 | -0.2 | 7,400 |
| 5/20 | 1,449 | 1,463 | 1,438 | 1,449 | 0 | 0.0 | 11,000 |
| 5/17 | 1,433 | 1,449 | 1,430 | 1,449 | +16 | +1.1 | 10,600 |
| 5/16 | 1,447 | 1,453 | 1,430 | 1,433 | -14 | -1.0 | 18,000 |
| 5/15 | 1,454 | 1,455 | 1,439 | 1,447 | -3 | -0.2 | 11,500 |
| 5/14 | 1,462 | 1,466 | 1,450 | 1,450 | -12 | -0.8 | 24,900 |
| 5/13 | 1,475 | 1,475 | 1,453 | 1,462 | -14 | -1.0 | 21,800 |
| 5/10 | 1,523 | 1,523 | 1,471 | 1,476 | -36 | -2.4 | 32,400 |
| 5/9 | 1,516 | 1,521 | 1,502 | 1,512 | +2 | +0.1 | 11,000 |
| 5/8 | 1,522 | 1,533 | 1,500 | 1,510 | 0 | 0.0 | 23,300 |
| 5/7 | 1,500 | 1,518 | 1,490 | 1,510 | +22 | +1.5 | 25,500 |
| 5/2 | 1,471 | 1,502 | 1,470 | 1,488 | +22 | +1.5 | 30,000 |
| 5/1 | 1,465 | 1,489 | 1,456 | 1,466 | +5 | +0.3 | 19,300 |
| 4/30 | 1,460 | 1,490 | 1,423 | 1,461 | +20 | +1.4 | 67,200 |
| 4/26 | 1,444 | 1,444 | 1,417 | 1,441 | -2 | -0.1 | 29,500 |
| 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 |
▶︎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
