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 |
---|---|---|---|---|---|---|
2025-02-17 | 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