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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,459 | 1,480 | 1,401 | 1,423 | -38 | -2.6 | 110,600 |
| 4/12 | 1,439 | 1,495 | 1,425 | 1,461 | +39 | +2.7 | 69,400 |
| 4/5 | 1,576 | 1,581 | 1,404 | 1,422 | -127 | -8.2 | 166,600 |
| 3/29 | 1,528 | 1,560 | 1,506 | 1,549 | +18 | +1.2 | 150,600 |
| 3/22 | 1,501 | 1,564 | 1,495 | 1,531 | +30 | +2.0 | 135,000 |
| 3/15 | 1,542 | 1,599 | 1,487 | 1,501 | -80 | -5.1 | 286,500 |
| 3/8 | 1,615 | 1,627 | 1,523 | 1,581 | -39 | -2.4 | 232,200 |
| 3/1 | 1,671 | 1,737 | 1,610 | 1,620 | -55 | -3.3 | 180,200 |
| 2/22 | 1,630 | 1,675 | 1,624 | 1,675 | +52 | +3.2 | 68,100 |
| 2/16 | 1,693 | 1,694 | 1,615 | 1,623 | -61 | -3.6 | 94,500 |
| 2/9 | 1,660 | 1,709 | 1,633 | 1,684 | +54 | +3.3 | 119,500 |
| 2/2 | 1,745 | 1,745 | 1,595 | 1,630 | -94 | -5.5 | 194,200 |
| 1/26 | 1,745 | 1,775 | 1,711 | 1,724 | -15 | -0.9 | 145,100 |
| 1/19 | 1,730 | 1,794 | 1,730 | 1,739 | +9 | +0.5 | 134,200 |
| 1/12 | 1,730 | 1,754 | 1,690 | 1,730 | 0 | 0.0 | 116,000 |
| 1/5 | 1,671 | 1,734 | 1,653 | 1,730 | +45 | +2.7 | 56,500 |
| 12/29 | 1,749 | 1,777 | 1,658 | 1,685 | -44 | -2.5 | 190,700 |
| 12/22 | 1,616 | 1,734 | 1,609 | 1,729 | +114 | +7.1 | 142,600 |
| 12/15 | 1,630 | 1,641 | 1,570 | 1,615 | +25 | +1.6 | 108,300 |
| 12/8 | 1,555 | 1,603 | 1,540 | 1,590 | +44 | +2.9 | 138,800 |
| 12/1 | 1,519 | 1,554 | 1,486 | 1,546 | +32 | +2.1 | 99,100 |
| 11/24 | 1,489 | 1,536 | 1,451 | 1,514 | +22 | +1.5 | 89,000 |
| 11/17 | 1,541 | 1,549 | 1,475 | 1,492 | -38 | -2.5 | 90,800 |
| 11/10 | 1,513 | 1,553 | 1,482 | 1,530 | +62 | +4.2 | 168,600 |
| 11/2 | 1,483 | 1,530 | 1,350 | 1,468 | -1 | -0.1 | 291,200 |
| 10/27 | 1,430 | 1,469 | 1,396 | 1,469 | +24 | +1.7 | 124,900 |
| 10/20 | 1,434 | 1,450 | 1,413 | 1,445 | +8 | +0.6 | 65,000 |
| 10/13 | 1,411 | 1,452 | 1,411 | 1,437 | +21 | +1.5 | 89,500 |
| 10/6 | 1,440 | 1,456 | 1,371 | 1,416 | -24 | -1.7 | 113,500 |
| 9/29 | 1,423 | 1,488 | 1,417 | 1,440 | +32 | +2.3 | 159,900 |
▶︎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
