！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 6,480 | 6,500 | 6,470 | 6,500 | +10 | +0.2 | 1,473,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,415 | 6,490 | 3,075 | 6,490 | +3,105 | +91.7 | 13,720,700 |
| 2023 | 3,290 | 3,935 | 3,100 | 3,385 | +95 | +2.9 | 9,211,800 |
| 2022 | 3,230 | 3,880 | 2,750 | 3,290 | +100 | +3.1 | 8,691,500 |
| 2021 | 2,836 | 3,675 | 2,675 | 3,190 | +354 | +12.5 | 6,159,500 |
| 2020 | 3,640 | 3,700 | 2,261 | 2,836 | -884 | -23.8 | 9,266,500 |
| 2019 | 2,391 | 3,900 | 2,179 | 3,720 | +1,279 | +52.4 | 10,128,000 |
| 2018 | 3,510 | 3,785 | 2,167 | 2,441 | -1,059 | -30.3 | 12,521,800 |
| 2017 | 2,589 | 4,320 | 2,441 | 3,500 | +910 | +35.1 | 12,157,700 |
| 2016 | 2,190 | 2,725 | 1,475 | 2,590 | +380 | +17.2 | 9,542,100 |
| 2015 | 2,440 | 2,595 | 2,115 | 2,210 | -220 | -9.1 | 7,722,000 |
| 2014 | 2,230 | 2,775 | 2,000 | 2,430 | +215 | +9.7 | 13,152,400 |
| 2013 | 1,635 | 2,350 | 1,475 | 2,215 | +630 | +39.8 | 8,578,400 |
| 2012 | 1,415 | 1,610 | 1,265 | 1,585 | +195 | +14.0 | 3,354,800 |
| 2011 | 1,235 | 1,690 | 1,125 | 1,390 | +170 | +13.9 | 4,787,600 |
| 2010 | 1,385 | 1,525 | 1,030 | 1,220 | -185 | -13.2 | 3,526,600 |
| 2009 | 1,085 | 1,680 | 930 | 1,405 | +340 | +31.9 | 7,130,200 |
| 2008 | 1,415 | 1,600 | 855 | 1,065 | -345 | -24.5 | 4,736,800 |
| 2007 | 1,625 | 1,925 | 1,395 | 1,410 | -195 | -12.2 | 4,938,400 |
| 2006 | 2,430 | 2,965 | 1,420 | 1,605 | -805 | -33.4 | 11,347,600 |
| 2005 | 1,370 | 2,490 | 1,355 | 2,410 | +1,050 | +77.2 | 34,211,200 |
| 2004 | 1,140 | 1,455 | 1,090 | 1,360 | +220 | +19.3 | 7,650,000 |
| 2003 | 890 | 1,225 | 875 | 1,140 | +270 | +31.0 | 5,813,000 |
| 2002 | 1,285 | 1,365 | 765 | 870 | -415 | -32.3 | 3,942,200 |
| 2001 | 1,020 | 1,820 | 980 | 1,285 | +280 | +27.9 | 8,338,200 |
| 2000 | 1,030 | 1,250 | 805 | 1,005 | -45 | -4.3 | 6,441,000 |
| 1999 | 1,300 | 1,825 | 1,000 | 1,050 | -250 | -19.2 | 4,441,400 |
| 1998 | 1,280 | 2,150 | 1,155 | 1,300 | +70 | +5.7 | 3,935,200 |
| 1997 | 3,035 | 3,050 | 1,200 | 1,230 | -1,800 | -59.4 | 4,907,800 |
| 1996 | 4,540 | 5,050 | 2,980 | 3,030 | -1,465 | -32.6 | 5,174,282 |
| 1995 | 4,761 | 5,411 | 3,977 | 4,495 | -223 | -4.7 | 6,353,093 |
▶︎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
