！決算発表予定日 2025/02/14
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 |
|---|---|
| 6,500 (25/01/08) | 3,075 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,500 (25/01/08) | 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,490 | 6,500 | 6,490 | 6,500 | +10 | +0.2 | 70,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 96,600 |
| 12/10 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 135,500 |
| 12/9 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 74,200 |
| 12/6 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 70,900 |
| 12/5 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 90,600 |
| 12/4 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 262,500 |
| 12/3 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 216,200 |
| 12/2 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 220,000 |
| 11/29 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 459,100 |
| 11/28 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 117,600 |
| 11/27 | 6,480 | 6,490 | 6,470 | 6,480 | +10 | +0.2 | 296,000 |
| 11/26 | 6,470 | 6,480 | 6,470 | 6,470 | -10 | -0.2 | 116,100 |
| 11/25 | 6,480 | 6,490 | 6,470 | 6,480 | 0 | 0.0 | 646,300 |
| 11/22 | 6,480 | 6,490 | 6,470 | 6,480 | +1,100 | +20.5 | 943,000 |
| 11/21 | 5,380 | 5,380 | 5,380 | 5,380 | +700 | +15.0 | 9,300 |
| 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 |
▶︎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
