！決算発表予定日 2024/05/15
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
ー
円
(ー)
株価は20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) | 3,100 (23/07/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,680 (24/04/30) | 3,380 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,630 | 4,630 | 4,510 | 4,510 | -65 | -1.4 | 13,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,660 | 4,660 | 4,540 | 4,575 | -85 | -1.8 | 31,100 |
| 5/7 | 4,650 | 4,680 | 4,605 | 4,660 | +40 | +0.9 | 18,300 |
| 5/2 | 4,620 | 4,650 | 4,585 | 4,620 | +25 | +0.5 | 21,700 |
| 5/1 | 4,650 | 4,650 | 4,560 | 4,595 | -80 | -1.7 | 29,500 |
| 4/30 | 4,515 | 4,680 | 4,515 | 4,675 | +160 | +3.5 | 36,600 |
| 4/26 | 4,500 | 4,540 | 4,455 | 4,515 | +20 | +0.4 | 35,300 |
| 4/25 | 4,495 | 4,500 | 4,430 | 4,495 | +30 | +0.7 | 47,700 |
| 4/24 | 4,445 | 4,490 | 4,420 | 4,465 | +25 | +0.6 | 25,800 |
| 4/23 | 4,420 | 4,500 | 4,390 | 4,440 | +60 | +1.4 | 23,800 |
| 4/22 | 4,340 | 4,440 | 4,300 | 4,380 | +40 | +0.9 | 43,700 |
| 4/19 | 4,395 | 4,410 | 4,235 | 4,340 | -55 | -1.3 | 85,800 |
| 4/18 | 4,300 | 4,425 | 4,290 | 4,395 | +45 | +1.0 | 16,800 |
| 4/17 | 4,385 | 4,405 | 4,225 | 4,350 | -30 | -0.7 | 45,300 |
| 4/16 | 4,560 | 4,560 | 4,375 | 4,380 | -180 | -4.0 | 69,000 |
| 4/15 | 4,515 | 4,560 | 4,490 | 4,560 | +10 | +0.2 | 40,300 |
| 4/12 | 4,465 | 4,555 | 4,465 | 4,550 | +90 | +2.0 | 32,900 |
| 4/11 | 4,390 | 4,495 | 4,380 | 4,460 | +45 | +1.0 | 25,600 |
| 4/10 | 4,390 | 4,440 | 4,390 | 4,415 | -10 | -0.2 | 15,100 |
| 4/9 | 4,430 | 4,445 | 4,375 | 4,425 | +15 | +0.3 | 25,500 |
| 4/8 | 4,360 | 4,435 | 4,350 | 4,410 | -20 | -0.5 | 40,500 |
| 4/5 | 4,390 | 4,440 | 4,355 | 4,430 | -40 | -0.9 | 46,400 |
| 4/4 | 4,535 | 4,540 | 4,445 | 4,470 | -25 | -0.6 | 32,100 |
| 4/3 | 4,465 | 4,570 | 4,455 | 4,495 | -35 | -0.8 | 52,400 |
| 4/2 | 4,515 | 4,625 | 4,500 | 4,530 | +55 | +1.2 | 63,400 |
| 4/1 | 4,500 | 4,550 | 4,415 | 4,475 | -25 | -0.6 | 52,800 |
| 3/29 | 4,405 | 4,525 | 4,385 | 4,500 | +190 | +4.4 | 55,200 |
| 3/28 | 4,290 | 4,310 | 4,270 | 4,310 | +45 | +1.1 | 35,200 |
| 3/27 | 4,190 | 4,315 | 4,190 | 4,265 | +100 | +2.4 | 43,900 |
| 3/26 | 4,200 | 4,230 | 4,150 | 4,165 | -70 | -1.7 | 17,000 |
| 3/25 | 4,230 | 4,285 | 4,220 | 4,235 | +40 | +1.0 | 38,800 |
▶︎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