- 2024年
- 2023年
9161 ID&Eホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,500 | 4,540 | 4,455 | 4,515 | 35,300 | 4,515 |
| 2024-04-25 | 4,495 | 4,500 | 4,430 | 4,495 | 47,700 | 4,495 |
| 2024-04-24 | 4,445 | 4,490 | 4,420 | 4,465 | 25,800 | 4,465 |
| 2024-04-23 | 4,420 | 4,500 | 4,390 | 4,440 | 23,800 | 4,440 |
| 2024-04-22 | 4,340 | 4,440 | 4,300 | 4,380 | 43,700 | 4,380 |
| 2024-04-19 | 4,395 | 4,410 | 4,235 | 4,340 | 85,800 | 4,340 |
| 2024-04-18 | 4,300 | 4,425 | 4,290 | 4,395 | 16,800 | 4,395 |
| 2024-04-17 | 4,385 | 4,405 | 4,225 | 4,350 | 45,300 | 4,350 |
| 2024-04-16 | 4,560 | 4,560 | 4,375 | 4,380 | 69,000 | 4,380 |
| 2024-04-15 | 4,515 | 4,560 | 4,490 | 4,560 | 40,300 | 4,560 |
| 2024-04-12 | 4,465 | 4,555 | 4,465 | 4,550 | 32,900 | 4,550 |
| 2024-04-11 | 4,390 | 4,495 | 4,380 | 4,460 | 25,600 | 4,460 |
| 2024-04-10 | 4,390 | 4,440 | 4,390 | 4,415 | 15,100 | 4,415 |
| 2024-04-09 | 4,430 | 4,445 | 4,375 | 4,425 | 25,500 | 4,425 |
| 2024-04-08 | 4,360 | 4,435 | 4,350 | 4,410 | 40,500 | 4,410 |
| 2024-04-05 | 4,390 | 4,440 | 4,355 | 4,430 | 46,400 | 4,430 |
| 2024-04-04 | 4,535 | 4,540 | 4,445 | 4,470 | 32,100 | 4,470 |
| 2024-04-03 | 4,465 | 4,570 | 4,455 | 4,495 | 52,400 | 4,495 |
| 2024-04-02 | 4,515 | 4,625 | 4,500 | 4,530 | 63,400 | 4,530 |
| 2024-04-01 | 4,500 | 4,550 | 4,415 | 4,475 | 52,800 | 4,475 |
| 2024-03-29 | 4,405 | 4,525 | 4,385 | 4,500 | 55,200 | 4,500 |
| 2024-03-28 | 4,290 | 4,310 | 4,270 | 4,310 | 35,200 | 4,310 |
| 2024-03-27 | 4,190 | 4,315 | 4,190 | 4,265 | 43,900 | 4,265 |
| 2024-03-26 | 4,200 | 4,230 | 4,150 | 4,165 | 17,000 | 4,165 |
| 2024-03-25 | 4,230 | 4,285 | 4,220 | 4,235 | 38,800 | 4,235 |
| 2024-03-22 | 4,195 | 4,210 | 4,165 | 4,195 | 20,200 | 4,195 |
| 2024-03-21 | 4,075 | 4,165 | 4,075 | 4,160 | 32,900 | 4,160 |
| 2024-03-19 | 4,050 | 4,085 | 4,025 | 4,065 | 25,400 | 4,065 |
| 2024-03-18 | 4,105 | 4,115 | 4,050 | 4,075 | 33,800 | 4,075 |
| 2024-03-15 | 4,090 | 4,115 | 4,070 | 4,105 | 28,700 | 4,105 |
| 2024-03-14 | 4,030 | 4,135 | 4,005 | 4,105 | 61,200 | 4,105 |
| 2024-03-13 | 4,035 | 4,060 | 3,955 | 3,990 | 23,600 | 3,990 |
| 2024-03-12 | 3,865 | 4,070 | 3,860 | 4,065 | 77,600 | 4,065 |
| 2024-03-11 | 3,920 | 3,955 | 3,815 | 3,865 | 59,500 | 3,865 |
| 2024-03-08 | 3,775 | 3,955 | 3,770 | 3,955 | 60,200 | 3,955 |
| 2024-03-07 | 3,820 | 3,860 | 3,795 | 3,835 | 35,500 | 3,835 |
| 2024-03-06 | 3,725 | 3,830 | 3,725 | 3,815 | 46,000 | 3,815 |
| 2024-03-05 | 3,660 | 3,765 | 3,650 | 3,765 | 29,300 | 3,765 |
| 2024-03-04 | 3,720 | 3,720 | 3,655 | 3,670 | 24,300 | 3,670 |
| 2024-03-01 | 3,695 | 3,710 | 3,650 | 3,680 | 18,600 | 3,680 |
| 2024-02-29 | 3,740 | 3,740 | 3,685 | 3,685 | 15,900 | 3,685 |
| 2024-02-28 | 3,725 | 3,750 | 3,715 | 3,745 | 13,200 | 3,745 |
| 2024-02-27 | 3,690 | 3,775 | 3,685 | 3,735 | 26,200 | 3,735 |
| 2024-02-26 | 3,740 | 3,765 | 3,695 | 3,710 | 15,500 | 3,710 |
| 2024-02-22 | 3,790 | 3,805 | 3,710 | 3,735 | 45,900 | 3,735 |
| 2024-02-21 | 3,700 | 3,765 | 3,685 | 3,765 | 33,100 | 3,765 |
| 2024-02-20 | 3,660 | 3,735 | 3,655 | 3,720 | 33,200 | 3,720 |
| 2024-02-19 | 3,590 | 3,665 | 3,580 | 3,660 | 16,500 | 3,660 |
| 2024-02-16 | 3,555 | 3,595 | 3,520 | 3,560 | 25,100 | 3,560 |
| 2024-02-15 | 3,615 | 3,615 | 3,485 | 3,485 | 27,700 | 3,485 |
| 2024-02-14 | 3,610 | 3,615 | 3,535 | 3,545 | 32,500 | 3,545 |
| 2024-02-13 | 3,610 | 3,650 | 3,585 | 3,635 | 30,300 | 3,635 |
| 2024-02-09 | 3,640 | 3,670 | 3,595 | 3,610 | 45,000 | 3,610 |
| 2024-02-08 | 3,690 | 3,700 | 3,635 | 3,665 | 24,500 | 3,665 |
| 2024-02-07 | 3,660 | 3,700 | 3,650 | 3,680 | 26,200 | 3,680 |
| 2024-02-06 | 3,660 | 3,680 | 3,625 | 3,660 | 28,000 | 3,660 |
| 2024-02-05 | 3,590 | 3,650 | 3,590 | 3,650 | 39,600 | 3,650 |
| 2024-02-02 | 3,585 | 3,590 | 3,545 | 3,590 | 21,000 | 3,590 |
| 2024-02-01 | 3,585 | 3,585 | 3,545 | 3,565 | 19,100 | 3,565 |
| 2024-01-31 | 3,545 | 3,595 | 3,520 | 3,595 | 23,200 | 3,595 |
| 2024-01-30 | 3,545 | 3,560 | 3,525 | 3,530 | 15,600 | 3,530 |
| 2024-01-29 | 3,520 | 3,550 | 3,515 | 3,545 | 12,300 | 3,545 |
| 2024-01-26 | 3,515 | 3,520 | 3,500 | 3,510 | 17,300 | 3,510 |
| 2024-01-25 | 3,495 | 3,525 | 3,485 | 3,515 | 32,400 | 3,515 |
| 2024-01-24 | 3,515 | 3,515 | 3,465 | 3,480 | 23,600 | 3,480 |
| 2024-01-23 | 3,510 | 3,525 | 3,490 | 3,505 | 20,800 | 3,505 |
| 2024-01-22 | 3,465 | 3,525 | 3,465 | 3,505 | 17,500 | 3,505 |
| 2024-01-19 | 3,485 | 3,500 | 3,455 | 3,460 | 26,600 | 3,460 |
| 2024-01-18 | 3,480 | 3,495 | 3,470 | 3,470 | 9,500 | 3,470 |
| 2024-01-17 | 3,475 | 3,525 | 3,475 | 3,485 | 23,000 | 3,485 |
| 2024-01-16 | 3,515 | 3,525 | 3,475 | 3,475 | 16,700 | 3,475 |
| 2024-01-15 | 3,470 | 3,535 | 3,470 | 3,510 | 19,700 | 3,510 |
| 2024-01-12 | 3,485 | 3,500 | 3,455 | 3,465 | 17,800 | 3,465 |
| 2024-01-11 | 3,480 | 3,505 | 3,465 | 3,475 | 34,000 | 3,475 |
| 2024-01-10 | 3,475 | 3,485 | 3,445 | 3,465 | 25,500 | 3,465 |
| 2024-01-09 | 3,450 | 3,465 | 3,410 | 3,445 | 23,100 | 3,445 |
| 2024-01-05 | 3,415 | 3,465 | 3,405 | 3,445 | 28,400 | 3,445 |
| 2024-01-04 | 3,415 | 3,425 | 3,380 | 3,395 | 26,800 | 3,395 |
分割・併合履歴 ： なし
