4709 (株)IDホールディングス 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 | 1,444 | 1,444 | 1,417 | 1,441 | 29,500 | 1,441 |
| 2024-04-25 | 1,465 | 1,465 | 1,443 | 1,443 | 11,800 | 1,443 |
| 2024-04-24 | 1,446 | 1,470 | 1,446 | 1,462 | 16,200 | 1,462 |
| 2024-04-23 | 1,450 | 1,454 | 1,434 | 1,443 | 6,400 | 1,443 |
| 2024-04-22 | 1,438 | 1,455 | 1,438 | 1,445 | 11,700 | 1,445 |
| 2024-04-19 | 1,460 | 1,460 | 1,401 | 1,423 | 28,400 | 1,423 |
| 2024-04-18 | 1,445 | 1,464 | 1,445 | 1,460 | 7,100 | 1,460 |
| 2024-04-17 | 1,453 | 1,457 | 1,436 | 1,442 | 20,900 | 1,442 |
| 2024-04-16 | 1,472 | 1,480 | 1,439 | 1,448 | 33,400 | 1,448 |
| 2024-04-15 | 1,459 | 1,479 | 1,449 | 1,478 | 20,800 | 1,478 |
| 2024-04-12 | 1,495 | 1,495 | 1,461 | 1,461 | 15,800 | 1,461 |
| 2024-04-11 | 1,465 | 1,472 | 1,458 | 1,465 | 8,700 | 1,465 |
| 2024-04-10 | 1,479 | 1,484 | 1,471 | 1,471 | 12,800 | 1,471 |
| 2024-04-09 | 1,448 | 1,467 | 1,448 | 1,467 | 12,900 | 1,467 |
| 2024-04-08 | 1,439 | 1,443 | 1,425 | 1,443 | 19,200 | 1,443 |
| 2024-04-05 | 1,406 | 1,432 | 1,404 | 1,422 | 23,100 | 1,422 |
| 2024-04-04 | 1,455 | 1,468 | 1,435 | 1,436 | 31,800 | 1,436 |
| 2024-04-03 | 1,463 | 1,469 | 1,446 | 1,449 | 24,200 | 1,449 |
| 2024-04-02 | 1,525 | 1,534 | 1,479 | 1,479 | 34,800 | 1,479 |
| 2024-04-01 | 1,576 | 1,581 | 1,529 | 1,529 | 52,700 | 1,529 |
| 2024-03-29 | 1,522 | 1,549 | 1,509 | 1,549 | 26,200 | 1,549 |
| 2024-03-28 | 1,519 | 1,526 | 1,506 | 1,511 | 31,900 | 1,511 |
| 2024-03-27 | 1,537 | 1,560 | 1,532 | 1,551 | 31,100 | 1,551 |
| 2024-03-26 | 1,513 | 1,539 | 1,512 | 1,529 | 29,300 | 1,529 |
| 2024-03-25 | 1,528 | 1,530 | 1,513 | 1,514 | 32,100 | 1,514 |
| 2024-03-22 | 1,535 | 1,538 | 1,520 | 1,531 | 31,200 | 1,531 |
| 2024-03-21 | 1,549 | 1,564 | 1,536 | 1,536 | 38,700 | 1,536 |
| 2024-03-19 | 1,539 | 1,544 | 1,513 | 1,542 | 28,700 | 1,542 |
| 2024-03-18 | 1,501 | 1,530 | 1,495 | 1,530 | 36,400 | 1,530 |
| 2024-03-15 | 1,506 | 1,549 | 1,497 | 1,501 | 48,600 | 1,501 |
| 2024-03-14 | 1,500 | 1,599 | 1,487 | 1,546 | 128,700 | 1,546 |
| 2024-03-13 | 1,530 | 1,531 | 1,501 | 1,505 | 37,900 | 1,505 |
| 2024-03-12 | 1,512 | 1,540 | 1,502 | 1,535 | 34,500 | 1,535 |
| 2024-03-11 | 1,542 | 1,550 | 1,513 | 1,532 | 36,800 | 1,532 |
| 2024-03-08 | 1,576 | 1,605 | 1,573 | 1,581 | 39,200 | 1,581 |
| 2024-03-07 | 1,620 | 1,620 | 1,585 | 1,585 | 28,100 | 1,585 |
| 2024-03-06 | 1,605 | 1,627 | 1,582 | 1,620 | 41,400 | 1,620 |
| 2024-03-05 | 1,610 | 1,616 | 1,550 | 1,605 | 39,400 | 1,605 |
| 2024-03-04 | 1,615 | 1,620 | 1,523 | 1,610 | 84,100 | 1,610 |
| 2024-03-01 | 1,660 | 1,671 | 1,610 | 1,620 | 47,000 | 1,620 |
| 2024-02-29 | 1,690 | 1,690 | 1,648 | 1,669 | 26,900 | 1,669 |
| 2024-02-28 | 1,690 | 1,737 | 1,678 | 1,711 | 42,700 | 1,711 |
| 2024-02-27 | 1,700 | 1,719 | 1,681 | 1,690 | 20,300 | 1,690 |
| 2024-02-26 | 1,671 | 1,713 | 1,670 | 1,690 | 43,300 | 1,690 |
| 2024-02-22 | 1,662 | 1,675 | 1,646 | 1,675 | 32,000 | 1,675 |
| 2024-02-21 | 1,645 | 1,660 | 1,640 | 1,651 | 13,300 | 1,651 |
| 2024-02-20 | 1,645 | 1,675 | 1,645 | 1,645 | 15,700 | 1,645 |
| 2024-02-19 | 1,630 | 1,643 | 1,624 | 1,640 | 7,100 | 1,640 |
| 2024-02-16 | 1,645 | 1,645 | 1,620 | 1,623 | 22,400 | 1,623 |
| 2024-02-15 | 1,680 | 1,680 | 1,615 | 1,618 | 24,400 | 1,618 |
| 2024-02-14 | 1,685 | 1,688 | 1,656 | 1,666 | 22,400 | 1,666 |
| 2024-02-13 | 1,693 | 1,694 | 1,675 | 1,688 | 25,300 | 1,688 |
| 2024-02-09 | 1,676 | 1,702 | 1,676 | 1,684 | 23,800 | 1,684 |
| 2024-02-08 | 1,690 | 1,690 | 1,653 | 1,676 | 28,400 | 1,676 |
| 2024-02-07 | 1,675 | 1,709 | 1,663 | 1,695 | 18,900 | 1,695 |
| 2024-02-06 | 1,665 | 1,692 | 1,642 | 1,676 | 27,200 | 1,676 |
| 2024-02-05 | 1,660 | 1,660 | 1,633 | 1,653 | 21,200 | 1,653 |
| 2024-02-02 | 1,649 | 1,649 | 1,595 | 1,630 | 35,900 | 1,630 |
| 2024-02-01 | 1,653 | 1,662 | 1,611 | 1,649 | 46,700 | 1,649 |
| 2024-01-31 | 1,695 | 1,718 | 1,671 | 1,685 | 62,700 | 1,685 |
| 2024-01-30 | 1,729 | 1,729 | 1,693 | 1,696 | 33,100 | 1,696 |
| 2024-01-29 | 1,745 | 1,745 | 1,727 | 1,732 | 15,800 | 1,732 |
| 2024-01-26 | 1,745 | 1,765 | 1,721 | 1,724 | 35,200 | 1,724 |
| 2024-01-25 | 1,725 | 1,755 | 1,715 | 1,750 | 35,800 | 1,750 |
| 2024-01-24 | 1,743 | 1,775 | 1,711 | 1,730 | 36,500 | 1,730 |
| 2024-01-23 | 1,750 | 1,757 | 1,717 | 1,745 | 25,400 | 1,745 |
| 2024-01-22 | 1,745 | 1,757 | 1,742 | 1,749 | 12,200 | 1,749 |
| 2024-01-19 | 1,771 | 1,771 | 1,737 | 1,739 | 14,400 | 1,739 |
| 2024-01-18 | 1,770 | 1,783 | 1,761 | 1,765 | 16,900 | 1,765 |
| 2024-01-17 | 1,756 | 1,794 | 1,756 | 1,760 | 38,400 | 1,760 |
| 2024-01-16 | 1,780 | 1,784 | 1,747 | 1,749 | 28,000 | 1,749 |
| 2024-01-15 | 1,730 | 1,790 | 1,730 | 1,787 | 36,500 | 1,787 |
| 2024-01-12 | 1,707 | 1,732 | 1,705 | 1,730 | 25,700 | 1,730 |
| 2024-01-11 | 1,706 | 1,730 | 1,706 | 1,707 | 27,600 | 1,707 |
| 2024-01-10 | 1,715 | 1,739 | 1,706 | 1,706 | 26,800 | 1,706 |
| 2024-01-09 | 1,730 | 1,754 | 1,690 | 1,711 | 35,900 | 1,711 |
| 2024-01-05 | 1,720 | 1,734 | 1,710 | 1,730 | 28,500 | 1,730 |
| 2024-01-04 | 1,671 | 1,719 | 1,653 | 1,719 | 28,000 | 1,719 |
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
