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
1,590.8
円
(11:14)
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 | 1,580 | 1,586 | -25 | -1.6 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,555 | 1,599 | 1,555 | 1,599 | +53 | +3.4 | 31,400 |
| 12/1 | 1,548 | 1,554 | 1,527 | 1,546 | +15 | +1.0 | 29,500 |
| 11/30 | 1,529 | 1,540 | 1,520 | 1,531 | +2 | +0.1 | 13,400 |
| 11/29 | 1,520 | 1,534 | 1,514 | 1,529 | +9 | +0.6 | 12,500 |
| 11/28 | 1,501 | 1,520 | 1,490 | 1,520 | +34 | +2.3 | 24,600 |
| 11/27 | 1,519 | 1,519 | 1,486 | 1,486 | -28 | -1.9 | 19,100 |
| 11/24 | 1,525 | 1,536 | 1,511 | 1,514 | 0 | 0.0 | 13,400 |
| 11/22 | 1,499 | 1,518 | 1,490 | 1,514 | +12 | +0.8 | 13,500 |
| 11/21 | 1,462 | 1,513 | 1,462 | 1,502 | +46 | +3.2 | 30,300 |
| 11/20 | 1,489 | 1,493 | 1,451 | 1,456 | -36 | -2.4 | 31,800 |
| 11/17 | 1,484 | 1,502 | 1,475 | 1,492 | -19 | -1.3 | 31,000 |
| 11/16 | 1,520 | 1,524 | 1,504 | 1,511 | -24 | -1.6 | 15,500 |
| 11/15 | 1,534 | 1,539 | 1,525 | 1,535 | +5 | +0.3 | 11,300 |
| 11/14 | 1,549 | 1,549 | 1,515 | 1,530 | -12 | -0.8 | 13,600 |
| 11/13 | 1,541 | 1,547 | 1,530 | 1,542 | +12 | +0.8 | 19,400 |
| 11/10 | 1,509 | 1,532 | 1,496 | 1,530 | +17 | +1.1 | 18,700 |
| 11/9 | 1,505 | 1,513 | 1,485 | 1,513 | +23 | +1.5 | 19,700 |
| 11/8 | 1,538 | 1,540 | 1,482 | 1,490 | -40 | -2.6 | 50,000 |
| 11/7 | 1,520 | 1,553 | 1,516 | 1,530 | +10 | +0.7 | 41,400 |
| 11/6 | 1,513 | 1,520 | 1,484 | 1,520 | +52 | +3.5 | 38,800 |
| 11/2 | 1,470 | 1,497 | 1,415 | 1,468 | +13 | +0.9 | 35,700 |
| 11/1 | 1,435 | 1,469 | 1,412 | 1,455 | +20 | +1.4 | 59,100 |
| 10/31 | 1,484 | 1,530 | 1,350 | 1,435 | -34 | -2.3 | 159,200 |
| 10/30 | 1,483 | 1,483 | 1,453 | 1,469 | 0 | 0.0 | 37,200 |
| 10/27 | 1,444 | 1,469 | 1,444 | 1,469 | +23 | +1.6 | 29,500 |
| 10/26 | 1,438 | 1,455 | 1,438 | 1,446 | +3 | +0.2 | 30,900 |
| 10/25 | 1,450 | 1,454 | 1,439 | 1,443 | +6 | +0.4 | 21,700 |
| 10/24 | 1,428 | 1,441 | 1,396 | 1,437 | +14 | +1.0 | 21,400 |
| 10/23 | 1,430 | 1,450 | 1,423 | 1,423 | -22 | -1.5 | 21,400 |
| 10/20 | 1,430 | 1,450 | 1,426 | 1,445 | +4 | +0.3 | 11,400 |
▶︎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
