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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,615 | 1,620 | 1,523 | 1,610 | -10 | -0.6 | 84,100 |
| 3/1 | 1,660 | 1,671 | 1,610 | 1,620 | -49 | -2.9 | 47,000 |
| 2/29 | 1,690 | 1,690 | 1,648 | 1,669 | -42 | -2.5 | 26,900 |
| 2/28 | 1,690 | 1,737 | 1,678 | 1,711 | +21 | +1.2 | 42,700 |
| 2/27 | 1,700 | 1,719 | 1,681 | 1,690 | 0 | 0.0 | 20,300 |
| 2/26 | 1,671 | 1,713 | 1,670 | 1,690 | +15 | +0.9 | 43,300 |
| 2/22 | 1,662 | 1,675 | 1,646 | 1,675 | +24 | +1.5 | 32,000 |
| 2/21 | 1,645 | 1,660 | 1,640 | 1,651 | +6 | +0.4 | 13,300 |
| 2/20 | 1,645 | 1,675 | 1,645 | 1,645 | +5 | +0.3 | 15,700 |
| 2/19 | 1,630 | 1,643 | 1,624 | 1,640 | +17 | +1.1 | 7,100 |
| 2/16 | 1,645 | 1,645 | 1,620 | 1,623 | +5 | +0.3 | 22,400 |
| 2/15 | 1,680 | 1,680 | 1,615 | 1,618 | -48 | -2.9 | 24,400 |
| 2/14 | 1,685 | 1,688 | 1,656 | 1,666 | -22 | -1.3 | 22,400 |
| 2/13 | 1,693 | 1,694 | 1,675 | 1,688 | +4 | +0.2 | 25,300 |
| 2/9 | 1,676 | 1,702 | 1,676 | 1,684 | +8 | +0.5 | 23,800 |
| 2/8 | 1,690 | 1,690 | 1,653 | 1,676 | -19 | -1.1 | 28,400 |
| 2/7 | 1,675 | 1,709 | 1,663 | 1,695 | +19 | +1.1 | 18,900 |
| 2/6 | 1,665 | 1,692 | 1,642 | 1,676 | +23 | +1.4 | 27,200 |
| 2/5 | 1,660 | 1,660 | 1,633 | 1,653 | +23 | +1.4 | 21,200 |
| 2/2 | 1,649 | 1,649 | 1,595 | 1,630 | -19 | -1.2 | 35,900 |
| 2/1 | 1,653 | 1,662 | 1,611 | 1,649 | -36 | -2.1 | 46,700 |
| 1/31 | 1,695 | 1,718 | 1,671 | 1,685 | -11 | -0.7 | 62,700 |
| 1/30 | 1,729 | 1,729 | 1,693 | 1,696 | -36 | -2.1 | 33,100 |
| 1/29 | 1,745 | 1,745 | 1,727 | 1,732 | +8 | +0.5 | 15,800 |
| 1/26 | 1,745 | 1,765 | 1,721 | 1,724 | -26 | -1.5 | 35,200 |
| 1/25 | 1,725 | 1,755 | 1,715 | 1,750 | +20 | +1.2 | 35,800 |
| 1/24 | 1,743 | 1,775 | 1,711 | 1,730 | -15 | -0.9 | 36,500 |
| 1/23 | 1,750 | 1,757 | 1,717 | 1,745 | -4 | -0.2 | 25,400 |
| 1/22 | 1,745 | 1,757 | 1,742 | 1,749 | +10 | +0.6 | 12,200 |
| 1/19 | 1,771 | 1,771 | 1,737 | 1,739 | -26 | -1.5 | 14,400 |
▶︎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
