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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,611 | 1,611 | 1,611 | 1,611 | 0 | 0.0 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,771 | 1,771 | 1,737 | 1,739 | -26 | -1.5 | 14,400 |
| 1/18 | 1,770 | 1,783 | 1,761 | 1,765 | +5 | +0.3 | 16,900 |
| 1/17 | 1,756 | 1,794 | 1,756 | 1,760 | +11 | +0.6 | 38,400 |
| 1/16 | 1,780 | 1,784 | 1,747 | 1,749 | -38 | -2.1 | 28,000 |
| 1/15 | 1,730 | 1,790 | 1,730 | 1,787 | +57 | +3.3 | 36,500 |
| 1/12 | 1,707 | 1,732 | 1,705 | 1,730 | +23 | +1.4 | 25,700 |
| 1/11 | 1,706 | 1,730 | 1,706 | 1,707 | +1 | +0.1 | 27,600 |
| 1/10 | 1,715 | 1,739 | 1,706 | 1,706 | -5 | -0.3 | 26,800 |
| 1/9 | 1,730 | 1,754 | 1,690 | 1,711 | -19 | -1.1 | 35,900 |
| 1/5 | 1,720 | 1,734 | 1,710 | 1,730 | +11 | +0.6 | 28,500 |
| 1/4 | 1,671 | 1,719 | 1,653 | 1,719 | +34 | +2.0 | 28,000 |
| 12/29 | 1,691 | 1,703 | 1,658 | 1,685 | -3 | -0.2 | 25,100 |
| 12/28 | 1,721 | 1,740 | 1,686 | 1,688 | -35 | -2.0 | 26,700 |
| 12/27 | 1,760 | 1,764 | 1,682 | 1,723 | -36 | -2.1 | 59,700 |
| 12/26 | 1,739 | 1,760 | 1,732 | 1,759 | +20 | +1.2 | 41,800 |
| 12/25 | 1,749 | 1,777 | 1,731 | 1,739 | +10 | +0.6 | 37,400 |
| 12/22 | 1,699 | 1,734 | 1,699 | 1,729 | +44 | +2.6 | 35,300 |
| 12/21 | 1,667 | 1,699 | 1,665 | 1,685 | +14 | +0.8 | 39,100 |
| 12/20 | 1,679 | 1,694 | 1,660 | 1,671 | +3 | +0.2 | 27,300 |
| 12/19 | 1,632 | 1,669 | 1,627 | 1,668 | +40 | +2.5 | 23,200 |
| 12/18 | 1,616 | 1,629 | 1,609 | 1,628 | +13 | +0.8 | 17,700 |
| 12/15 | 1,607 | 1,629 | 1,595 | 1,615 | +1 | +0.1 | 20,500 |
| 12/14 | 1,640 | 1,640 | 1,610 | 1,614 | -16 | -1.0 | 21,600 |
| 12/13 | 1,626 | 1,641 | 1,622 | 1,630 | +12 | +0.7 | 18,100 |
| 12/12 | 1,622 | 1,636 | 1,607 | 1,618 | +6 | +0.4 | 19,900 |
| 12/11 | 1,630 | 1,630 | 1,570 | 1,612 | +22 | +1.4 | 28,200 |
| 12/8 | 1,582 | 1,603 | 1,578 | 1,590 | +2 | +0.1 | 34,000 |
| 12/7 | 1,589 | 1,599 | 1,575 | 1,588 | -9 | -0.6 | 18,600 |
| 12/6 | 1,581 | 1,603 | 1,569 | 1,597 | +47 | +3.0 | 28,100 |
| 12/5 | 1,600 | 1,600 | 1,540 | 1,550 | -49 | -3.1 | 26,700 |
▶︎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
