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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,454 | 1,644 | 1,450 | 1,610 | +130 | +8.8 | 373,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,422 | 1,500 | 1,359 | 1,480 | +88 | +6.3 | 317,200 |
| 24/09 | 1,417 | 1,461 | 1,320 | 1,392 | +32 | +2.4 | 522,900 |
| 24/08 | 1,395 | 1,395 | 1,054 | 1,360 | -53 | -3.8 | 464,100 |
| 24/07 | 1,489 | 1,520 | 1,379 | 1,413 | -72 | -4.9 | 526,200 |
| 24/06 | 1,434 | 1,509 | 1,396 | 1,485 | +69 | +4.9 | 372,200 |
| 24/05 | 1,465 | 1,533 | 1,362 | 1,416 | -45 | -3.1 | 377,800 |
| 24/04 | 1,576 | 1,581 | 1,401 | 1,461 | -88 | -5.7 | 489,400 |
| 24/03 | 1,660 | 1,671 | 1,487 | 1,549 | -120 | -7.2 | 851,300 |
| 24/02 | 1,653 | 1,737 | 1,595 | 1,669 | -16 | -1.0 | 497,900 |
| 24/01 | 1,671 | 1,794 | 1,653 | 1,685 | 0 | 0.0 | 563,400 |
| 23/12 | 1,548 | 1,777 | 1,527 | 1,685 | +154 | +10.1 | 609,900 |
| 23/11 | 1,435 | 1,553 | 1,412 | 1,531 | +96 | +6.7 | 512,800 |
| 23/10 | 1,440 | 1,530 | 1,350 | 1,435 | -5 | -0.4 | 589,300 |
| 23/09 | 1,396 | 1,488 | 1,389 | 1,440 | +54 | +3.9 | 524,500 |
| 23/08 | 1,331 | 1,398 | 1,270 | 1,386 | +39 | +2.9 | 516,100 |
| 23/07 | 1,301 | 1,381 | 1,240 | 1,347 | +62 | +4.8 | 556,100 |
| 23/06 | 1,098 | 1,316 | 1,093 | 1,285 | +185 | +16.8 | 567,200 |
| 23/05 | 1,090 | 1,163 | 1,090 | 1,100 | +2 | +0.2 | 488,200 |
| 23/04 | 1,005 | 1,098 | 968 | 1,098 | +98 | +9.8 | 436,800 |
| 23/03 | 1,004 | 1,030 | 937 | 1,000 | -5 | -0.5 | 662,100 |
| 23/02 | 977 | 1,038 | 975 | 1,005 | +27 | +2.8 | 418,300 |
| 23/01 | 937 | 983 | 899 | 978 | +39 | +4.2 | 275,200 |
| 22/12 | 927 | 947 | 883 | 939 | +21 | +2.3 | 463,200 |
| 22/11 | 900 | 950 | 895 | 918 | +11 | +1.2 | 411,000 |
| 22/10 | 856 | 937 | 836 | 907 | +42 | +4.9 | 491,100 |
| 22/09 | 900 | 901 | 856 | 865 | -41 | -4.5 | 344,400 |
| 22/08 | 879 | 916 | 865 | 906 | +57 | +6.7 | 414,900 |
| 22/07 | 825 | 880 | 815 | 849 | +23 | +2.8 | 355,000 |
| 22/06 | 850 | 860 | 806 | 826 | -26 | -3.1 | 453,800 |
| 22/05 | 840 | 872 | 816 | 852 | +10 | +1.2 | 377,400 |
▶︎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
