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
1,786.2
円
(13:13)
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 |
|---|---|
| 1,830 (25/02/06) | 1,054 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,830 (25/02/06) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,771 | 1,814 | 1,770 | 1,792 | +36 | +2.1 | 15,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,421 | 1,421 | 1,396 | 1,408 | -17 | -1.2 | 79,400 |
| 9/15 | 1,416 | 1,447 | 1,411 | 1,425 | +19 | +1.4 | 108,600 |
| 9/8 | 1,420 | 1,435 | 1,402 | 1,406 | -14 | -1.0 | 135,700 |
| 9/1 | 1,358 | 1,420 | 1,355 | 1,420 | +77 | +5.7 | 138,000 |
| 8/25 | 1,307 | 1,370 | 1,270 | 1,343 | +36 | +2.8 | 153,700 |
| 8/18 | 1,332 | 1,332 | 1,301 | 1,307 | -25 | -1.9 | 85,700 |
| 8/10 | 1,354 | 1,358 | 1,318 | 1,332 | -23 | -1.7 | 54,700 |
| 8/4 | 1,299 | 1,381 | 1,285 | 1,355 | +77 | +6.0 | 233,900 |
| 7/28 | 1,263 | 1,284 | 1,255 | 1,278 | +21 | +1.7 | 136,100 |
| 7/21 | 1,241 | 1,276 | 1,241 | 1,257 | +9 | +0.7 | 62,400 |
| 7/14 | 1,251 | 1,280 | 1,240 | 1,248 | -6 | -0.5 | 107,000 |
| 7/7 | 1,301 | 1,323 | 1,253 | 1,254 | -31 | -2.4 | 141,600 |
| 6/30 | 1,262 | 1,291 | 1,240 | 1,285 | +15 | +1.2 | 106,800 |
| 6/23 | 1,256 | 1,316 | 1,247 | 1,270 | +37 | +3.0 | 141,700 |
| 6/16 | 1,173 | 1,234 | 1,161 | 1,233 | +70 | +6.0 | 152,900 |
| 6/9 | 1,149 | 1,163 | 1,125 | 1,163 | +29 | +2.6 | 122,000 |
| 6/2 | 1,129 | 1,145 | 1,093 | 1,134 | +18 | +1.6 | 106,100 |
▶︎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
