4709 (株)IDホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,766 | 1,776 | 1,635 | 1,669 | 88,900 | 1,669 |
| 2025-04-03 | 1,790 | 1,846 | 1,790 | 1,846 | 30,800 | 1,846 |
| 2025-04-02 | 1,852 | 1,885 | 1,833 | 1,870 | 35,300 | 1,870 |
| 2025-04-01 | 1,852 | 1,874 | 1,831 | 1,831 | 24,400 | 1,831 |
| 2025-03-31 | 1,848 | 1,853 | 1,805 | 1,832 | 54,400 | 1,832 |
| 2025-03-28 | 1,890 | 1,925 | 1,869 | 1,882 | 61,700 | 1,882 |
| 2025-03-27 | 1,920 | 1,954 | 1,910 | 1,944 | 36,000 | 1,944 |
| 2025-03-26 | 1,945 | 1,970 | 1,918 | 1,943 | 48,100 | 1,943 |
| 2025-03-25 | 1,920 | 1,969 | 1,908 | 1,945 | 28,600 | 1,945 |
| 2025-03-24 | 1,851 | 1,925 | 1,851 | 1,907 | 52,100 | 1,907 |
| 2025-03-21 | 1,857 | 1,863 | 1,826 | 1,836 | 26,000 | 1,836 |
| 2025-03-19 | 1,848 | 1,858 | 1,838 | 1,858 | 12,800 | 1,858 |
| 2025-03-18 | 1,810 | 1,850 | 1,810 | 1,838 | 22,400 | 1,838 |
| 2025-03-17 | 1,818 | 1,825 | 1,796 | 1,815 | 10,300 | 1,815 |
| 2025-03-14 | 1,786 | 1,829 | 1,786 | 1,814 | 18,200 | 1,814 |
| 2025-03-13 | 1,804 | 1,808 | 1,785 | 1,805 | 15,800 | 1,805 |
| 2025-03-12 | 1,751 | 1,787 | 1,751 | 1,778 | 17,500 | 1,778 |
| 2025-03-11 | 1,761 | 1,779 | 1,716 | 1,765 | 32,700 | 1,765 |
| 2025-03-10 | 1,837 | 1,837 | 1,775 | 1,782 | 29,500 | 1,782 |
| 2025-03-07 | 1,824 | 1,851 | 1,810 | 1,823 | 17,900 | 1,823 |
| 2025-03-06 | 1,876 | 1,876 | 1,844 | 1,864 | 15,400 | 1,864 |
| 2025-03-05 | 1,868 | 1,870 | 1,821 | 1,852 | 18,400 | 1,852 |
| 2025-03-04 | 1,848 | 1,870 | 1,831 | 1,869 | 24,200 | 1,869 |
| 2025-03-03 | 1,773 | 1,832 | 1,757 | 1,830 | 18,000 | 1,830 |
| 2025-02-28 | 1,790 | 1,790 | 1,750 | 1,755 | 18,600 | 1,755 |
| 2025-02-27 | 1,795 | 1,809 | 1,778 | 1,809 | 17,000 | 1,809 |
| 2025-02-26 | 1,822 | 1,822 | 1,768 | 1,786 | 46,400 | 1,786 |
| 2025-02-25 | 1,828 | 1,851 | 1,821 | 1,830 | 15,800 | 1,830 |
| 2025-02-21 | 1,898 | 1,901 | 1,822 | 1,851 | 40,900 | 1,851 |
| 2025-02-20 | 1,919 | 1,929 | 1,880 | 1,893 | 38,700 | 1,893 |
| 2025-02-19 | 1,885 | 1,922 | 1,865 | 1,905 | 63,800 | 1,905 |
| 2025-02-18 | 1,760 | 1,880 | 1,758 | 1,865 | 79,000 | 1,865 |
| 2025-02-17 | 1,771 | 1,814 | 1,763 | 1,763 | 20,400 | 1,763 |
| 2025-02-14 | 1,818 | 1,818 | 1,756 | 1,756 | 18,800 | 1,756 |
| 2025-02-13 | 1,795 | 1,818 | 1,760 | 1,818 | 21,300 | 1,818 |
| 2025-02-12 | 1,780 | 1,810 | 1,770 | 1,787 | 31,800 | 1,787 |
| 2025-02-10 | 1,810 | 1,820 | 1,780 | 1,780 | 19,000 | 1,780 |
| 2025-02-07 | 1,825 | 1,830 | 1,785 | 1,812 | 25,000 | 1,812 |
| 2025-02-06 | 1,767 | 1,830 | 1,754 | 1,830 | 37,100 | 1,830 |
| 2025-02-05 | 1,728 | 1,759 | 1,728 | 1,755 | 16,000 | 1,755 |
| 2025-02-04 | 1,707 | 1,731 | 1,692 | 1,728 | 21,800 | 1,728 |
| 2025-02-03 | 1,740 | 1,740 | 1,682 | 1,682 | 37,800 | 1,682 |
| 2025-01-31 | 1,795 | 1,795 | 1,700 | 1,763 | 77,700 | 1,763 |
| 2025-01-30 | 1,752 | 1,771 | 1,742 | 1,763 | 27,100 | 1,763 |
| 2025-01-29 | 1,786 | 1,786 | 1,749 | 1,752 | 22,200 | 1,752 |
| 2025-01-28 | 1,738 | 1,784 | 1,729 | 1,776 | 33,900 | 1,776 |
| 2025-01-27 | 1,720 | 1,730 | 1,698 | 1,729 | 24,400 | 1,729 |
| 2025-01-24 | 1,683 | 1,695 | 1,672 | 1,695 | 13,900 | 1,695 |
| 2025-01-23 | 1,698 | 1,698 | 1,661 | 1,666 | 16,100 | 1,666 |
| 2025-01-22 | 1,663 | 1,684 | 1,611 | 1,684 | 27,400 | 1,684 |
| 2025-01-21 | 1,662 | 1,662 | 1,634 | 1,646 | 12,200 | 1,646 |
| 2025-01-20 | 1,642 | 1,673 | 1,642 | 1,644 | 10,900 | 1,644 |
| 2025-01-17 | 1,646 | 1,653 | 1,625 | 1,635 | 29,400 | 1,635 |
| 2025-01-16 | 1,690 | 1,720 | 1,656 | 1,662 | 49,400 | 1,662 |
| 2025-01-15 | 1,635 | 1,690 | 1,622 | 1,690 | 69,300 | 1,690 |
| 2025-01-14 | 1,600 | 1,650 | 1,563 | 1,635 | 79,900 | 1,635 |
| 2025-01-10 | 1,532 | 1,544 | 1,532 | 1,535 | 6,500 | 1,535 |
| 2025-01-09 | 1,541 | 1,554 | 1,527 | 1,541 | 14,100 | 1,541 |
| 2025-01-08 | 1,553 | 1,555 | 1,540 | 1,540 | 10,400 | 1,540 |
| 2025-01-07 | 1,567 | 1,568 | 1,546 | 1,561 | 13,500 | 1,561 |
| 2025-01-06 | 1,594 | 1,597 | 1,552 | 1,552 | 22,600 | 1,552 |
分割・併合履歴 ： [2021-06-29]1株→1.5株 [2016-12-28]1株→1.5株 [2006-03-28]1株→1.3株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株