4709 (株)IDホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,525	1,530	1,504	1,524	26,500	1,016
2019-12-27	1,521	1,534	1,508	1,526	26,500	1,017.33
2019-12-26	1,568	1,568	1,512	1,521	52,900	1,014
2019-12-25	1,564	1,575	1,546	1,562	28,800	1,041.33
2019-12-24	1,517	1,575	1,513	1,565	54,600	1,043.33
2019-12-23	1,541	1,541	1,510	1,510	32,400	1,006.67
2019-12-20	1,522	1,522	1,483	1,509	24,400	1,006
2019-12-19	1,525	1,539	1,519	1,522	19,700	1,014.67
2019-12-18	1,538	1,538	1,503	1,525	44,900	1,016.67
2019-12-17	1,475	1,531	1,467	1,531	53,200	1,020.67
2019-12-16	1,447	1,475	1,442	1,461	32,400	974
2019-12-13	1,457	1,463	1,445	1,447	31,700	964.67
2019-12-12	1,455	1,459	1,428	1,431	17,400	954
2019-12-11	1,437	1,455	1,431	1,455	24,800	970
2019-12-10	1,438	1,438	1,416	1,433	17,800	955.33
2019-12-09	1,461	1,464	1,430	1,438	17,000	958.67
2019-12-06	1,467	1,467	1,437	1,461	22,400	974
2019-12-05	1,461	1,468	1,440	1,467	20,600	978
2019-12-04	1,440	1,461	1,429	1,461	23,000	974
2019-12-03	1,420	1,449	1,404	1,447	24,600	964.67
2019-12-02	1,436	1,442	1,423	1,440	21,200	960
2019-11-29	1,458	1,459	1,417	1,436	23,500	957.33
2019-11-28	1,439	1,467	1,426	1,457	36,900	971.33
2019-11-27	1,433	1,439	1,427	1,439	17,600	959.33
2019-11-26	1,460	1,460	1,420	1,420	29,700	946.67
2019-11-25	1,466	1,475	1,447	1,460	26,300	973.33
2019-11-22	1,458	1,472	1,449	1,463	23,300	975.33
2019-11-21	1,422	1,460	1,418	1,460	16,500	973.33
2019-11-20	1,460	1,464	1,424	1,436	11,800	957.33
2019-11-19	1,474	1,474	1,435	1,458	10,600	972
2019-11-18	1,468	1,480	1,455	1,461	13,600	974
2019-11-15	1,421	1,458	1,421	1,453	20,200	968.67
2019-11-14	1,445	1,445	1,408	1,430	15,500	953.33
2019-11-13	1,443	1,447	1,420	1,434	19,800	956
2019-11-12	1,461	1,461	1,417	1,437	24,600	958
2019-11-11	1,411	1,471	1,410	1,450	56,800	966.67
2019-11-08	1,381	1,438	1,350	1,381	54,000	920.67
2019-11-07	1,399	1,406	1,379	1,379	18,900	919.33
2019-11-06	1,407	1,407	1,381	1,390	28,400	926.67
2019-11-05	1,412	1,419	1,401	1,411	32,800	940.67
2019-11-01	1,341	1,440	1,337	1,409	98,400	939.33
2019-10-31	1,365	1,372	1,341	1,352	23,500	901.33
2019-10-30	1,297	1,375	1,296	1,375	73,000	916.67
2019-10-29	1,300	1,305	1,291	1,301	18,300	867.33
2019-10-28	1,320	1,320	1,290	1,298	32,900	865.33
2019-10-25	1,322	1,323	1,291	1,322	29,000	881.33
2019-10-24	1,327	1,329	1,299	1,312	28,100	874.67
2019-10-23	1,253	1,319	1,249	1,317	96,200	878
2019-10-21	1,240	1,244	1,229	1,244	22,800	829.33
2019-10-18	1,240	1,253	1,228	1,238	20,300	825.33
2019-10-17	1,260	1,261	1,235	1,250	21,700	833.33
2019-10-16	1,271	1,277	1,255	1,268	21,900	845.33
2019-10-15	1,255	1,266	1,248	1,264	23,800	842.67
2019-10-11	1,250	1,250	1,218	1,235	25,700	823.33
2019-10-10	1,269	1,269	1,235	1,240	24,200	826.67
2019-10-09	1,266	1,275	1,257	1,275	17,500	850
2019-10-08	1,288	1,295	1,269	1,283	24,900	855.33
2019-10-07	1,276	1,285	1,250	1,285	28,300	856.67
2019-10-04	1,257	1,260	1,240	1,253	19,100	835.33
2019-10-03	1,227	1,250	1,223	1,250	23,100	833.33
2019-10-02	1,250	1,262	1,233	1,262	24,600	841.33
2019-10-01	1,245	1,274	1,241	1,269	20,200	846
2019-09-30	1,281	1,281	1,222	1,240	28,000	826.67
2019-09-27	1,280	1,285	1,251	1,284	29,800	856
2019-09-26	1,297	1,321	1,296	1,309	35,200	872.67
2019-09-25	1,288	1,304	1,270	1,304	30,700	869.33
2019-09-24	1,257	1,298	1,253	1,298	36,600	865.33
2019-09-20	1,250	1,252	1,235	1,250	22,500	833.33
2019-09-19	1,235	1,247	1,225	1,244	35,600	829.33
2019-09-18	1,217	1,226	1,202	1,219	25,300	812.67
2019-09-17	1,219	1,233	1,202	1,232	21,800	821.33
2019-09-13	1,191	1,218	1,188	1,213	28,800	808.67
2019-09-12	1,222	1,222	1,200	1,202	17,500	801.33
2019-09-11	1,201	1,225	1,190	1,222	24,200	814.67
2019-09-10	1,211	1,218	1,202	1,202	24,600	801.33
2019-09-09	1,204	1,209	1,182	1,209	21,000	806
2019-09-06	1,198	1,200	1,184	1,193	12,900	795.33
2019-09-05	1,180	1,204	1,180	1,198	22,200	798.67
2019-09-04	1,157	1,189	1,153	1,183	18,500	788.67
2019-09-03	1,144	1,192	1,131	1,187	22,800	791.33
2019-09-02	1,170	1,170	1,151	1,151	14,200	767.33
2019-08-30	1,152	1,182	1,152	1,178	10,100	785.33
2019-08-29	1,142	1,157	1,139	1,146	8,400	764
2019-08-28	1,163	1,166	1,146	1,152	11,300	768
2019-08-27	1,159	1,170	1,152	1,157	5,500	771.33
2019-08-26	1,166	1,168	1,147	1,155	16,000	770
2019-08-23	1,193	1,194	1,176	1,180	11,500	786.67
2019-08-22	1,201	1,204	1,191	1,197	9,300	798
2019-08-21	1,213	1,213	1,194	1,199	9,500	799.33
2019-08-20	1,222	1,222	1,204	1,219	11,100	812.67
2019-08-19	1,220	1,220	1,201	1,207	4,800	804.67
2019-08-16	1,222	1,224	1,207	1,216	9,300	810.67
2019-08-15	1,207	1,224	1,192	1,220	9,400	813.33
2019-08-14	1,211	1,239	1,211	1,225	19,500	816.67
2019-08-13	1,205	1,227	1,191	1,220	23,300	813.33
2019-08-09	1,248	1,260	1,220	1,225	34,700	816.67
2019-08-08	1,168	1,244	1,151	1,244	65,300	829.33
2019-08-07	1,136	1,185	1,136	1,185	35,300	790
2019-08-06	1,083	1,130	1,083	1,130	21,400	753.33
2019-08-05	1,150	1,150	1,119	1,135	17,100	756.67
2019-08-02	1,185	1,185	1,147	1,158	20,200	772
2019-08-01	1,189	1,210	1,188	1,208	14,600	805.33
2019-07-31	1,192	1,197	1,176	1,189	9,800	792.67
2019-07-30	1,209	1,216	1,182	1,191	13,100	794
2019-07-29	1,193	1,207	1,188	1,202	10,000	801.33
2019-07-26	1,193	1,193	1,171	1,177	37,700	784.67
2019-07-25	1,183	1,207	1,183	1,204	25,200	802.67
2019-07-24	1,181	1,186	1,174	1,177	13,600	784.67
2019-07-23	1,173	1,177	1,167	1,177	9,100	784.67
2019-07-22	1,149	1,170	1,149	1,165	11,800	776.67
2019-07-19	1,127	1,151	1,125	1,151	11,300	767.33
2019-07-18	1,147	1,147	1,111	1,113	19,400	742
2019-07-17	1,161	1,161	1,142	1,149	19,300	766
2019-07-16	1,170	1,170	1,149	1,159	24,800	772.67
2019-07-12	1,190	1,207	1,178	1,178	12,200	785.33
2019-07-11	1,190	1,192	1,178	1,186	15,900	790.67
2019-07-10	1,184	1,199	1,178	1,192	10,300	794.67
2019-07-09	1,189	1,206	1,182	1,194	17,700	796
2019-07-08	1,222	1,222	1,181	1,189	22,700	792.67
2019-07-05	1,207	1,218	1,190	1,211	17,300	807.33
2019-07-04	1,202	1,221	1,199	1,203	23,400	802
2019-07-03	1,190	1,210	1,186	1,197	30,500	798
2019-07-02	1,175	1,202	1,175	1,187	24,900	791.33
2019-07-01	1,179	1,184	1,174	1,180	17,600	786.67
2019-06-28	1,146	1,174	1,141	1,164	24,600	776
2019-06-27	1,149	1,163	1,143	1,151	11,300	767.33
2019-06-26	1,145	1,160	1,132	1,146	22,000	764
2019-06-25	1,161	1,168	1,141	1,156	19,200	770.67
2019-06-24	1,144	1,166	1,130	1,165	42,500	776.67
2019-06-21	1,072	1,130	1,068	1,114	46,400	742.67
2019-06-20	1,088	1,093	1,078	1,080	11,900	720
2019-06-19	1,072	1,085	1,066	1,080	10,100	720
2019-06-18	1,087	1,096	1,057	1,058	12,700	705.33
2019-06-17	1,098	1,098	1,076	1,087	13,500	724.67
2019-06-14	1,099	1,105	1,089	1,098	15,800	732
2019-06-13	1,119	1,119	1,081	1,089	18,000	726
2019-06-12	1,109	1,131	1,109	1,119	19,400	746
2019-06-11	1,112	1,115	1,093	1,109	30,000	739.33
2019-06-10	1,076	1,098	1,070	1,097	17,400	731.33
2019-06-07	1,062	1,067	1,046	1,067	12,600	711.33
2019-06-06	1,070	1,076	1,055	1,060	10,800	706.67
2019-06-05	1,037	1,072	1,037	1,072	23,500	714.67
2019-06-04	1,027	1,039	1,016	1,032	21,100	688
2019-06-03	1,060	1,060	1,024	1,034	24,600	689.33
2019-05-31	1,080	1,096	1,059	1,065	18,100	710
2019-05-30	1,080	1,092	1,070	1,088	20,400	725.33
2019-05-29	1,085	1,128	1,062	1,079	44,000	719.33
2019-05-28	1,084	1,100	1,077	1,093	42,700	728.67
2019-05-27	1,070	1,086	1,058	1,086	21,300	724
2019-05-24	1,065	1,070	1,050	1,070	20,400	713.33
2019-05-23	1,066	1,074	1,058	1,071	13,300	714
2019-05-22	1,085	1,085	1,060	1,067	12,500	711.33
2019-05-21	1,082	1,088	1,060	1,076	17,500	717.33
2019-05-20	1,117	1,124	1,082	1,091	14,700	727.33
2019-05-17	1,090	1,105	1,078	1,105	14,600	736.67
2019-05-16	1,105	1,105	1,065	1,078	22,200	718.67
2019-05-15	1,103	1,105	1,081	1,103	21,500	735.33
2019-05-14	1,086	1,102	1,065	1,095	33,800	730
2019-05-13	1,144	1,144	1,115	1,116	27,100	744
2019-05-10	1,143	1,165	1,124	1,146	48,800	764
2019-05-09	1,172	1,189	1,126	1,153	121,800	768.67
2019-05-08	1,403	1,447	1,154	1,190	262,600	793.33
2019-05-07	1,371	1,427	1,354	1,402	70,000	934.67
2019-04-26	1,334	1,355	1,313	1,344	34,800	896
2019-04-25	1,364	1,364	1,333	1,340	107,400	893.33
2019-04-24	1,335	1,389	1,335	1,366	44,100	910.67
2019-04-23	1,324	1,352	1,309	1,341	23,700	894
2019-04-22	1,345	1,361	1,316	1,329	27,600	886
2019-04-19	1,341	1,370	1,336	1,340	23,500	893.33
2019-04-18	1,387	1,400	1,329	1,333	40,400	888.67
2019-04-17	1,392	1,407	1,383	1,393	13,900	928.67
2019-04-16	1,380	1,404	1,376	1,392	17,300	928
2019-04-15	1,365	1,393	1,365	1,380	15,900	920
2019-04-12	1,348	1,384	1,348	1,362	15,800	908
2019-04-11	1,380	1,394	1,342	1,342	27,500	894.67
2019-04-10	1,374	1,404	1,362	1,383	31,100	922
2019-04-09	1,384	1,396	1,364	1,389	17,800	926
2019-04-08	1,395	1,399	1,372	1,383	18,500	922
2019-04-05	1,393	1,395	1,377	1,379	6,000	919.33
2019-04-04	1,403	1,403	1,380	1,384	9,900	922.67
2019-04-03	1,399	1,401	1,380	1,396	14,800	930.67
2019-04-02	1,425	1,425	1,395	1,403	11,900	935.33
2019-04-01	1,409	1,428	1,401	1,419	15,500	946
2019-03-29	1,396	1,401	1,373	1,390	11,900	926.67
2019-03-28	1,409	1,409	1,370	1,386	20,600	924
2019-03-27	1,407	1,433	1,402	1,414	24,500	942.67
2019-03-26	1,415	1,445	1,415	1,445	46,800	963.33
2019-03-25	1,390	1,415	1,381	1,415	19,100	943.33
2019-03-22	1,427	1,428	1,401	1,423	12,700	948.67
2019-03-20	1,435	1,435	1,405	1,415	24,800	943.33
2019-03-19	1,443	1,445	1,422	1,434	25,800	956
2019-03-18	1,410	1,448	1,406	1,448	26,700	965.33
2019-03-15	1,410	1,420	1,384	1,406	18,600	937.33
2019-03-14	1,430	1,435	1,405	1,412	9,700	941.33
2019-03-13	1,447	1,453	1,409	1,416	19,200	944
2019-03-12	1,400	1,448	1,400	1,445	15,900	963.33
2019-03-11	1,394	1,410	1,383	1,392	9,800	928
2019-03-08	1,433	1,433	1,390	1,392	31,700	928
2019-03-07	1,456	1,458	1,434	1,455	22,100	970
2019-03-06	1,450	1,465	1,431	1,457	13,100	971.33
2019-03-05	1,468	1,468	1,445	1,450	10,300	966.67
2019-03-04	1,479	1,479	1,446	1,474	34,000	982.67
2019-03-01	1,422	1,455	1,418	1,453	18,300	968.67
2019-02-28	1,396	1,436	1,396	1,431	22,600	954
2019-02-27	1,385	1,395	1,380	1,389	10,300	926
2019-02-26	1,400	1,410	1,370	1,385	29,500	923.33
2019-02-25	1,389	1,403	1,389	1,400	18,000	933.33
2019-02-22	1,363	1,390	1,360	1,389	9,200	926
2019-02-21	1,390	1,390	1,357	1,373	24,600	915.33
2019-02-20	1,416	1,416	1,384	1,386	22,800	924
2019-02-19	1,388	1,417	1,381	1,405	11,700	936.67
2019-02-18	1,412	1,412	1,378	1,380	20,900	920
2019-02-15	1,416	1,416	1,352	1,391	37,900	927.33
2019-02-14	1,433	1,443	1,413	1,419	7,700	946
2019-02-13	1,395	1,446	1,395	1,434	41,000	956
2019-02-12	1,397	1,425	1,383	1,384	26,500	922.67
2019-02-08	1,451	1,459	1,383	1,397	36,300	931.33
2019-02-07	1,517	1,517	1,449	1,486	22,400	990.67
2019-02-06	1,486	1,522	1,482	1,519	27,400	1,012.67
2019-02-05	1,489	1,494	1,471	1,481	15,200	987.33
2019-02-04	1,448	1,496	1,447	1,475	24,000	983.33
2019-02-01	1,429	1,439	1,385	1,433	45,200	955.33
2019-01-31	1,323	1,430	1,323	1,430	45,700	953.33
2019-01-30	1,369	1,369	1,307	1,314	21,900	876
2019-01-29	1,355	1,377	1,333	1,364	14,400	909.33
2019-01-28	1,370	1,371	1,350	1,365	13,100	910
2019-01-25	1,379	1,386	1,355	1,368	10,400	912
2019-01-24	1,350	1,374	1,327	1,374	9,200	916
2019-01-23	1,345	1,351	1,323	1,336	8,700	890.67
2019-01-22	1,362	1,362	1,342	1,357	6,400	904.67
2019-01-21	1,393	1,393	1,356	1,362	19,100	908
2019-01-18	1,350	1,406	1,341	1,377	35,800	918
2019-01-17	1,314	1,341	1,310	1,340	14,600	893.33
2019-01-16	1,299	1,324	1,290	1,314	8,500	876
2019-01-15	1,280	1,314	1,270	1,306	9,700	870.67
2019-01-11	1,305	1,311	1,269	1,282	15,000	854.67
2019-01-10	1,315	1,320	1,263	1,289	13,700	859.33
2019-01-09	1,306	1,325	1,282	1,315	20,400	876.67
2019-01-08	1,304	1,314	1,292	1,306	12,400	870.67
2019-01-07	1,282	1,306	1,279	1,304	20,600	869.33
2019-01-04	1,232	1,243	1,193	1,242	21,200	828

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4709 (株)IDホールディングス の時系列データ [2019年度]

4709 (株)IDホールディングスの時系列データ [2019年度]