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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,343 | 2,415 | 2,320 | 2,336 | 36,900 | 2,336 |
| 2025-07-01 | 2,380 | 2,380 | 2,302 | 2,350 | 39,000 | 2,350 |
| 2025-06-30 | 2,413 | 2,415 | 2,341 | 2,372 | 52,400 | 2,372 |
| 2025-06-27 | 2,351 | 2,389 | 2,340 | 2,388 | 47,800 | 2,388 |
| 2025-06-26 | 2,349 | 2,370 | 2,317 | 2,335 | 50,700 | 2,335 |
| 2025-06-25 | 2,308 | 2,343 | 2,291 | 2,325 | 24,700 | 2,325 |
| 2025-06-24 | 2,304 | 2,320 | 2,280 | 2,320 | 23,600 | 2,320 |
| 2025-06-23 | 2,247 | 2,289 | 2,234 | 2,267 | 30,400 | 2,267 |
| 2025-06-20 | 2,323 | 2,323 | 2,266 | 2,266 | 32,200 | 2,266 |
| 2025-06-19 | 2,284 | 2,340 | 2,258 | 2,324 | 31,100 | 2,324 |
| 2025-06-18 | 2,299 | 2,341 | 2,277 | 2,284 | 33,500 | 2,284 |
| 2025-06-17 | 2,239 | 2,308 | 2,239 | 2,299 | 33,100 | 2,299 |
| 2025-06-16 | 2,208 | 2,253 | 2,208 | 2,241 | 28,400 | 2,241 |
| 2025-06-13 | 2,266 | 2,288 | 2,215 | 2,215 | 35,100 | 2,215 |
| 2025-06-12 | 2,285 | 2,296 | 2,253 | 2,265 | 29,600 | 2,265 |
| 2025-06-11 | 2,272 | 2,288 | 2,234 | 2,272 | 57,800 | 2,272 |
| 2025-06-10 | 2,221 | 2,242 | 2,210 | 2,222 | 34,200 | 2,222 |
| 2025-06-09 | 2,182 | 2,229 | 2,182 | 2,228 | 27,800 | 2,228 |
| 2025-06-06 | 2,160 | 2,192 | 2,145 | 2,182 | 24,800 | 2,182 |
| 2025-06-05 | 2,150 | 2,174 | 2,133 | 2,160 | 26,100 | 2,160 |
| 2025-06-04 | 2,170 | 2,191 | 2,151 | 2,170 | 16,000 | 2,170 |
| 2025-06-03 | 2,193 | 2,193 | 2,151 | 2,156 | 26,500 | 2,156 |
| 2025-06-02 | 2,213 | 2,238 | 2,181 | 2,187 | 28,700 | 2,187 |
| 2025-05-30 | 2,162 | 2,222 | 2,158 | 2,219 | 26,000 | 2,219 |
| 2025-05-29 | 2,172 | 2,192 | 2,156 | 2,174 | 30,700 | 2,174 |
| 2025-05-28 | 2,200 | 2,225 | 2,157 | 2,157 | 26,400 | 2,157 |
| 2025-05-27 | 2,154 | 2,182 | 2,145 | 2,173 | 30,900 | 2,173 |
| 2025-05-26 | 2,135 | 2,173 | 2,135 | 2,154 | 31,000 | 2,154 |
| 2025-05-23 | 2,125 | 2,170 | 2,125 | 2,138 | 26,600 | 2,138 |
| 2025-05-22 | 2,061 | 2,127 | 2,056 | 2,110 | 21,300 | 2,110 |
| 2025-05-21 | 2,129 | 2,138 | 2,090 | 2,092 | 26,000 | 2,092 |
| 2025-05-20 | 2,132 | 2,160 | 2,100 | 2,101 | 30,800 | 2,101 |
| 2025-05-19 | 2,127 | 2,140 | 2,102 | 2,128 | 38,200 | 2,128 |
| 2025-05-16 | 2,110 | 2,153 | 2,073 | 2,140 | 36,000 | 2,140 |
| 2025-05-15 | 2,034 | 2,125 | 2,030 | 2,088 | 33,100 | 2,088 |
| 2025-05-14 | 2,028 | 2,060 | 2,001 | 2,044 | 118,300 | 2,044 |
| 2025-05-13 | 2,085 | 2,085 | 2,044 | 2,044 | 23,600 | 2,044 |
| 2025-05-12 | 2,097 | 2,138 | 2,054 | 2,085 | 33,600 | 2,085 |
| 2025-05-09 | 2,100 | 2,177 | 2,047 | 2,079 | 104,100 | 2,079 |
| 2025-05-08 | 2,074 | 2,084 | 2,042 | 2,058 | 25,400 | 2,058 |
| 2025-05-07 | 2,003 | 2,108 | 1,973 | 2,048 | 119,800 | 2,048 |
| 2025-05-02 | 1,987 | 2,020 | 1,927 | 1,998 | 61,800 | 1,998 |
| 2025-05-01 | 1,957 | 2,007 | 1,916 | 1,994 | 65,200 | 1,994 |
| 2025-04-30 | 1,990 | 2,031 | 1,921 | 1,959 | 163,900 | 1,959 |
| 2025-04-28 | 1,958 | 1,998 | 1,951 | 1,980 | 104,100 | 1,980 |
| 2025-04-25 | 1,888 | 1,939 | 1,881 | 1,939 | 29,200 | 1,939 |
| 2025-04-24 | 1,930 | 1,930 | 1,882 | 1,900 | 32,800 | 1,900 |
| 2025-04-23 | 1,924 | 1,936 | 1,898 | 1,927 | 43,000 | 1,927 |
| 2025-04-22 | 1,935 | 1,941 | 1,888 | 1,905 | 70,500 | 1,905 |
| 2025-04-21 | 2,010 | 2,010 | 1,952 | 1,959 | 45,200 | 1,959 |
| 2025-04-18 | 1,949 | 2,027 | 1,928 | 2,027 | 50,700 | 2,027 |
| 2025-04-17 | 1,915 | 1,950 | 1,900 | 1,938 | 34,600 | 1,938 |
| 2025-04-16 | 1,914 | 1,940 | 1,892 | 1,916 | 53,900 | 1,916 |
| 2025-04-15 | 1,804 | 1,943 | 1,785 | 1,909 | 97,900 | 1,909 |
| 2025-04-14 | 1,788 | 1,802 | 1,760 | 1,788 | 22,900 | 1,788 |
| 2025-04-11 | 1,715 | 1,763 | 1,683 | 1,763 | 22,600 | 1,763 |
| 2025-04-10 | 1,801 | 1,807 | 1,736 | 1,751 | 30,600 | 1,751 |
| 2025-04-09 | 1,661 | 1,677 | 1,619 | 1,654 | 42,100 | 1,654 |
| 2025-04-08 | 1,669 | 1,711 | 1,650 | 1,701 | 49,100 | 1,701 |
| 2025-04-07 | 1,501 | 1,646 | 1,501 | 1,573 | 72,300 | 1,573 |
| 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