9161東証P貸借
業種 サービス業
ＩＤ＆Ｅホールディングス 株価時系列データ
PTS
6,483
円
(21:10)
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 |
|---|---|
| 4,680 (24/04/30) | 3,075 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,680 (24/04/30) | 3,075 (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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 5,380 | 5,380 | 5,380 | 5,380 | +700 | +15.0 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,680 | 4,680 | 4,680 | 4,680 | +700 | +17.6 | 8,500 |
| 11/19 | 3,910 | 4,005 | 3,910 | 3,980 | +105 | +2.7 | 21,500 |
| 11/18 | 3,910 | 3,930 | 3,870 | 3,875 | -50 | -1.3 | 10,700 |
| 11/15 | 3,915 | 3,970 | 3,910 | 3,925 | +5 | +0.1 | 30,200 |
| 11/14 | 4,070 | 4,070 | 3,900 | 3,920 | -250 | -6.0 | 75,300 |
| 11/13 | 4,210 | 4,280 | 4,155 | 4,170 | -40 | -1.0 | 20,800 |
| 11/12 | 4,255 | 4,290 | 4,210 | 4,210 | -45 | -1.1 | 15,400 |
| 11/11 | 4,270 | 4,270 | 4,210 | 4,255 | -25 | -0.6 | 13,200 |
| 11/8 | 4,340 | 4,375 | 4,265 | 4,280 | -60 | -1.4 | 17,200 |
| 11/7 | 4,280 | 4,390 | 4,240 | 4,340 | +70 | +1.6 | 36,300 |
| 11/6 | 4,275 | 4,300 | 4,245 | 4,270 | -5 | -0.1 | 12,100 |
| 11/5 | 4,250 | 4,280 | 4,200 | 4,275 | +30 | +0.7 | 16,000 |
| 11/1 | 4,310 | 4,340 | 4,245 | 4,245 | -120 | -2.8 | 20,100 |
| 10/31 | 4,395 | 4,405 | 4,340 | 4,365 | -10 | -0.2 | 17,000 |
| 10/30 | 4,450 | 4,480 | 4,375 | 4,375 | -75 | -1.7 | 98,800 |
| 10/29 | 4,395 | 4,455 | 4,380 | 4,450 | +55 | +1.3 | 36,200 |
| 10/28 | 4,205 | 4,395 | 4,205 | 4,395 | +155 | +3.7 | 28,700 |
| 10/25 | 4,345 | 4,350 | 4,235 | 4,240 | -65 | -1.5 | 30,300 |
| 10/24 | 4,300 | 4,305 | 4,200 | 4,305 | 0 | 0.0 | 23,500 |
| 10/23 | 4,365 | 4,420 | 4,305 | 4,305 | -80 | -1.8 | 18,900 |
| 10/22 | 4,390 | 4,425 | 4,320 | 4,385 | +50 | +1.2 | 40,800 |
| 10/21 | 4,330 | 4,375 | 4,310 | 4,335 | +35 | +0.8 | 18,700 |
| 10/18 | 4,290 | 4,310 | 4,265 | 4,300 | +10 | +0.2 | 12,100 |
| 10/17 | 4,310 | 4,340 | 4,290 | 4,290 | +10 | +0.2 | 12,600 |
| 10/16 | 4,250 | 4,315 | 4,240 | 4,280 | +20 | +0.5 | 13,500 |
| 10/15 | 4,260 | 4,295 | 4,235 | 4,260 | +35 | +0.8 | 19,600 |
| 10/11 | 4,245 | 4,260 | 4,225 | 4,225 | -30 | -0.7 | 10,800 |
| 10/10 | 4,245 | 4,255 | 4,210 | 4,255 | +15 | +0.4 | 12,400 |
| 10/9 | 4,300 | 4,315 | 4,215 | 4,240 | -25 | -0.6 | 13,400 |
| 10/8 | 4,355 | 4,370 | 4,260 | 4,265 | -110 | -2.5 | 14,100 |
▶︎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
