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 |
|---|---|
| 6,490 (24/11/22) | 3,075 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,490 (24/11/22) | 3,075 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 6,480 | 6,490 | 6,480 | 6,480 | 0 | 0.0 | 652,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,310 | 6,490 | 3,870 | 6,480 | +2,115 | +48.5 | 2,884,700 |
| 24/10 | 4,335 | 4,480 | 4,200 | 4,365 | +85 | +2.0 | 540,600 |
| 24/09 | 4,040 | 4,415 | 3,860 | 4,280 | +255 | +6.3 | 644,600 |
| 24/08 | 3,995 | 4,045 | 3,075 | 4,025 | -35 | -0.9 | 1,416,300 |
| 24/07 | 4,235 | 4,290 | 3,940 | 4,060 | -175 | -4.1 | 1,506,900 |
| 24/06 | 4,335 | 4,425 | 4,070 | 4,235 | -100 | -2.3 | 846,600 |
| 24/05 | 4,650 | 4,680 | 4,060 | 4,335 | -340 | -7.3 | 658,400 |
| 24/04 | 4,500 | 4,680 | 4,225 | 4,675 | +175 | +3.9 | 856,800 |
| 24/03 | 3,695 | 4,525 | 3,650 | 4,500 | +815 | +22.1 | 766,900 |
| 24/02 | 3,585 | 3,805 | 3,485 | 3,685 | +90 | +2.5 | 518,500 |
| 24/01 | 3,415 | 3,595 | 3,380 | 3,595 | +210 | +6.2 | 413,800 |
| 23/12 | 3,295 | 3,385 | 3,175 | 3,385 | +110 | +3.4 | 550,600 |
| 23/11 | 3,340 | 3,395 | 3,260 | 3,275 | -65 | -2.0 | 531,800 |
| 23/10 | 3,600 | 3,640 | 3,205 | 3,340 | -235 | -6.6 | 589,200 |
| 23/09 | 3,400 | 3,700 | 3,395 | 3,575 | +180 | +5.3 | 748,200 |
| 23/08 | 3,415 | 3,450 | 3,250 | 3,395 | -20 | -0.6 | 592,000 |
| 23/07 | 3,680 | 3,680 | 3,100 | 3,415 | -325 | -8.7 | 900,500 |
| 23/06 | 3,670 | 3,830 | 3,565 | 3,740 | +30 | +0.8 | 1,389,500 |
| 23/05 | 3,780 | 3,935 | 3,675 | 3,710 | -70 | -1.9 | 943,500 |
| 23/04 | 3,395 | 3,795 | 3,315 | 3,780 | +410 | +12.2 | 749,100 |
| 23/03 | 3,255 | 3,405 | 3,160 | 3,370 | +80 | +2.4 | 710,400 |
| 23/02 | 3,580 | 3,580 | 3,190 | 3,290 | -265 | -7.5 | 688,100 |
| 23/01 | 3,290 | 3,600 | 3,240 | 3,555 | +265 | +8.1 | 818,900 |
| 22/12 | 3,570 | 3,570 | 3,220 | 3,290 | -235 | -6.7 | 643,000 |
| 22/11 | 3,330 | 3,560 | 3,260 | 3,525 | +195 | +5.9 | 653,100 |
| 22/10 | 3,550 | 3,650 | 3,270 | 3,330 | -240 | -6.7 | 709,800 |
| 22/09 | 3,550 | 3,880 | 3,535 | 3,570 | -10 | -0.3 | 728,800 |
| 22/08 | 3,475 | 3,765 | 3,415 | 3,580 | +115 | +3.3 | 530,000 |
| 22/07 | 3,260 | 3,490 | 3,165 | 3,465 | +210 | +6.5 | 499,600 |
| 22/06 | 3,130 | 3,365 | 3,115 | 3,255 | +115 | +3.7 | 1,087,600 |
▶︎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
