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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,581 | 1,644 | 1,581 | 1,610 | +40 | +2.6 | 102,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,608 | 1,608 | 1,526 | 1,570 | -38 | -2.4 | 69,100 |
| 11/8 | 1,575 | 1,630 | 1,551 | 1,608 | +24 | +1.5 | 89,400 |
| 11/1 | 1,371 | 1,584 | 1,371 | 1,584 | +217 | +15.9 | 217,000 |
| 10/25 | 1,410 | 1,437 | 1,359 | 1,367 | -40 | -2.8 | 47,400 |
| 10/18 | 1,419 | 1,439 | 1,405 | 1,407 | -15 | -1.1 | 29,900 |
| 10/11 | 1,476 | 1,482 | 1,413 | 1,422 | -31 | -2.1 | 46,300 |
| 10/4 | 1,406 | 1,472 | 1,392 | 1,453 | +17 | +1.2 | 115,400 |
| 9/27 | 1,420 | 1,457 | 1,402 | 1,436 | +37 | +2.6 | 111,500 |
| 9/20 | 1,368 | 1,418 | 1,341 | 1,399 | +31 | +2.3 | 89,500 |
| 9/13 | 1,343 | 1,405 | 1,320 | 1,368 | -15 | -1.1 | 96,600 |
| 9/6 | 1,417 | 1,461 | 1,370 | 1,383 | +23 | +1.7 | 199,100 |
| 8/30 | 1,301 | 1,363 | 1,292 | 1,360 | +54 | +4.1 | 74,800 |
| 8/23 | 1,288 | 1,327 | 1,250 | 1,306 | +18 | +1.4 | 54,500 |
| 8/16 | 1,247 | 1,288 | 1,229 | 1,288 | +59 | +4.8 | 61,600 |
| 8/9 | 1,198 | 1,245 | 1,054 | 1,229 | -29 | -2.3 | 172,400 |
| 8/2 | 1,468 | 1,468 | 1,258 | 1,258 | -180 | -12.5 | 205,000 |
| 7/26 | 1,489 | 1,520 | 1,430 | 1,438 | -41 | -2.8 | 142,200 |
| 7/19 | 1,450 | 1,510 | 1,450 | 1,479 | +40 | +2.8 | 65,000 |
| 7/12 | 1,481 | 1,499 | 1,423 | 1,439 | -42 | -2.8 | 114,100 |
| 7/5 | 1,489 | 1,508 | 1,455 | 1,481 | -4 | -0.3 | 100,700 |
| 6/28 | 1,433 | 1,509 | 1,418 | 1,485 | +52 | +3.6 | 133,900 |
| 6/21 | 1,430 | 1,442 | 1,399 | 1,433 | +1 | +0.1 | 71,500 |
| 6/14 | 1,431 | 1,472 | 1,396 | 1,432 | -1 | -0.1 | 90,500 |
| 6/7 | 1,434 | 1,452 | 1,417 | 1,433 | +17 | +1.2 | 76,300 |
| 5/31 | 1,433 | 1,435 | 1,362 | 1,416 | -14 | -1.0 | 90,300 |
| 5/24 | 1,449 | 1,463 | 1,415 | 1,430 | -19 | -1.3 | 59,200 |
| 5/17 | 1,475 | 1,475 | 1,430 | 1,449 | -27 | -1.8 | 86,800 |
| 5/10 | 1,500 | 1,533 | 1,471 | 1,476 | -12 | -0.8 | 92,200 |
| 5/2 | 1,460 | 1,502 | 1,423 | 1,488 | +47 | +3.3 | 116,500 |
| 4/26 | 1,438 | 1,470 | 1,417 | 1,441 | +18 | +1.3 | 75,600 |
▶︎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
