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
2025-02-171,7711,8141,7631,76320,4001,763
2025-02-141,8181,8181,7561,75618,8001,756
2025-02-131,7951,8181,7601,81821,3001,818
2025-02-121,7801,8101,7701,78731,8001,787
2025-02-101,8101,8201,7801,78019,0001,780
2025-02-071,8251,8301,7851,81225,0001,812
2025-02-061,7671,8301,7541,83037,1001,830
2025-02-051,7281,7591,7281,75516,0001,755
2025-02-041,7071,7311,6921,72821,8001,728
2025-02-031,7401,7401,6821,68237,8001,682
2025-01-311,7951,7951,7001,76377,7001,763
2025-01-301,7521,7711,7421,76327,1001,763
2025-01-291,7861,7861,7491,75222,2001,752
2025-01-281,7381,7841,7291,77633,9001,776
2025-01-271,7201,7301,6981,72924,4001,729
2025-01-241,6831,6951,6721,69513,9001,695
2025-01-231,6981,6981,6611,66616,1001,666
2025-01-221,6631,6841,6111,68427,4001,684
2025-01-211,6621,6621,6341,64612,2001,646
2025-01-201,6421,6731,6421,64410,9001,644
2025-01-171,6461,6531,6251,63529,4001,635
2025-01-161,6901,7201,6561,66249,4001,662
2025-01-151,6351,6901,6221,69069,3001,690
2025-01-141,6001,6501,5631,63579,9001,635
2025-01-101,5321,5441,5321,5356,5001,535
2025-01-091,5411,5541,5271,54114,1001,541
2025-01-081,5531,5551,5401,54010,4001,540
2025-01-071,5671,5681,5461,56113,5001,561
2025-01-061,5941,5971,5521,55222,6001,552

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