1. HOME >
  2. 株価時系列 >
  3. 4709 >
  4. 2020年

4709 (株)IDホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2741,2741,2501,26320,200842
2020-12-291,2691,2751,2471,27131,800847.33
2020-12-281,2801,2801,2411,25846,300838.67
2020-12-251,2641,2701,2461,26717,700844.67
2020-12-241,2351,2571,2301,25721,100838
2020-12-231,2361,2411,2251,23115,800820.67
2020-12-221,2601,2601,2251,22930,500819.33
2020-12-211,2641,2761,2601,26027,600840
2020-12-181,2651,2671,2541,26713,000844.67
2020-12-171,2731,2771,2551,26019,500840
2020-12-161,2751,2751,2601,26510,900843.33
2020-12-151,2671,2751,2641,27514,600850
2020-12-141,2531,2721,2531,26230,600841.33
2020-12-111,2351,2491,2311,24930,800832.67
2020-12-101,2211,2301,2171,22312,900815.33
2020-12-091,2471,2471,2211,23316,700822
2020-12-081,2121,2421,2111,24219,100828
2020-12-071,2391,2391,2001,20828,800805.33
2020-12-041,2501,2501,2251,22721,500818
2020-12-031,2471,2551,2341,25313,000835.33
2020-12-021,2371,2501,2301,23719,000824.67
2020-12-011,2301,2481,2141,23033,500820
2020-11-301,2681,2681,2211,22435,600816
2020-11-271,2521,2541,2331,24028,000826.67
2020-11-261,2281,2481,2201,23631,400824
2020-11-251,2361,2361,2121,22222,800814.67
2020-11-241,2431,2441,2061,21622,400810.67
2020-11-201,2281,2351,2141,21914,000812.67
2020-11-191,2521,2541,2311,23212,900821.33
2020-11-181,2251,2541,2201,25018,600833.33
2020-11-171,2631,2631,2271,22830,600818.67
2020-11-161,2571,2771,2451,25733,200838
2020-11-131,2881,2881,2551,25631,000837.33
2020-11-121,3091,3201,2911,29626,700864
2020-11-111,3321,3321,3001,30933,700872.67
2020-11-101,3311,3431,3081,31648,600877.33
2020-11-091,4001,4191,3151,36149,800907.33
2020-11-061,4051,4051,3571,37325,500915.33
2020-11-051,3711,4231,3331,42136,100947.33
2020-11-041,3301,3691,3291,35717,900904.67
2020-11-021,3401,3501,3211,32623,900884
2020-10-301,3921,3921,3351,34021,300893.33
2020-10-291,3801,4051,3701,39215,800928
2020-10-281,4021,4041,3771,4028,500934.67
2020-10-271,3581,4041,3531,40411,500936
2020-10-261,3861,3901,3521,36015,700906.67
2020-10-231,4051,4051,3621,39014,400926.67
2020-10-221,4201,4201,3761,40511,000936.67
2020-10-211,4181,4181,4051,4176,000944.67
2020-10-201,4311,4311,3961,39611,400930.67
2020-10-191,3901,4241,3801,42411,700949.33
2020-10-161,4081,4201,3731,38513,900923.33
2020-10-151,4411,4411,3911,41214,500941.33
2020-10-141,4231,4381,4231,4308,400953.33
2020-10-131,4431,4431,4261,4314,000954
2020-10-121,4251,4481,4111,44311,100962
2020-10-091,4291,4411,4161,43110,900954
2020-10-081,4521,4521,4191,42020,400946.67
2020-10-071,4331,4491,4221,43813,100958.67
2020-10-061,4541,4711,4361,45211,100968
2020-10-051,4471,4761,4471,46013,900973.33
2020-10-021,4951,5011,4271,44723,000964.67
2020-09-301,5531,5531,4821,48528,300990
2020-09-291,5511,5871,5251,54539,1001,030
2020-09-281,5251,5461,4951,54631,1001,030.67
2020-09-251,4881,5141,4821,51418,9001,009.33
2020-09-241,5091,5171,4581,47818,500985.33
2020-09-231,4661,5001,4661,50014,0001,000
2020-09-181,4411,4731,4301,46617,800977.33
2020-09-171,4461,4591,4201,43015,400953.33
2020-09-161,4361,4481,4271,44114,100960.67
2020-09-151,4201,4241,4051,4248,700949.33
2020-09-141,4151,4351,4131,42514,200950
2020-09-111,3991,4181,3781,40817,100938.67
2020-09-101,3961,3961,3681,38413,100922.67
2020-09-091,3731,3981,3641,37819,400918.67
2020-09-081,3691,4001,3521,39423,000929.33
2020-09-071,3611,3731,3541,37211,400914.67
2020-09-041,3651,3781,3481,37423,300916
2020-09-031,3991,4061,3811,38712,600924.67
2020-09-021,4041,4041,3731,3938,500928.67
2020-09-011,3911,3951,3731,3954,800930
2020-08-311,3961,4081,3821,39111,800927.33
2020-08-281,4251,4251,3521,37824,000918.67
2020-08-271,4061,4181,3991,4086,900938.67
2020-08-261,4031,4051,3901,40412,000936
2020-08-251,4451,4451,4011,40911,700939.33
2020-08-241,4061,4151,3901,4156,900943.33
2020-08-211,4221,4221,3881,4028,000934.67
2020-08-201,4201,4271,3881,42416,400949.33
2020-08-191,4201,4431,4071,41711,100944.67
2020-08-181,4591,4591,4091,42015,100946.67
2020-08-171,4511,4511,4161,4368,600957.33
2020-08-141,4111,4551,4111,43223,700954.67
2020-08-131,4101,4241,3901,40415,900936
2020-08-121,3971,4121,3781,40522,200936.67
2020-08-111,3571,3881,3561,38120,400920.67
2020-08-071,4531,5001,3381,34749,500898
2020-08-061,5001,5031,4491,47016,700980
2020-08-051,4941,5061,4801,50012,2001,000
2020-08-041,5081,5081,4751,4969,000997.33
2020-08-031,4841,5101,4651,49015,200993.33
2020-07-311,5101,5101,4421,46526,800976.67
2020-07-301,5311,5381,4971,53428,3001,022.67
2020-07-291,5791,6071,5271,53178,6001,020.67
2020-07-281,5951,6191,5651,57965,8001,052.67
2020-07-271,4921,5791,4881,56251,3001,041.33
2020-07-221,4711,5161,4711,50627,0001,004
2020-07-211,4701,4811,4501,48120,700987.33
2020-07-201,4091,4491,3951,44912,300966
2020-07-171,3841,4151,3841,3916,700927.33
2020-07-161,4131,4131,3761,3836,200922
2020-07-151,4191,4191,3841,4077,800938
2020-07-141,3881,4011,3581,3949,600929.33
2020-07-131,3501,3861,3421,38616,200924
2020-07-101,3681,3691,3231,32519,500883.33
2020-07-091,3761,3761,3401,35021,800900
2020-07-081,3991,4161,3711,3717,500914
2020-07-071,4141,4141,3621,39910,700932.67
2020-07-061,3831,4051,3831,39914,100932.67
2020-07-031,3501,3711,3461,36310,700908.67
2020-07-021,3951,4101,3321,35039,700900
2020-07-011,4311,4391,3741,38818,700925.33
2020-06-301,4551,4571,4091,41011,700940
2020-06-291,4701,4701,4081,43024,100953.33
2020-06-261,4591,4801,4471,47528,000983.33
2020-06-251,4611,4811,4491,46914,800979.33
2020-06-241,5021,5021,4681,46811,800978.67
2020-06-231,5001,5001,4661,48114,100987.33
2020-06-221,4981,4981,4681,48512,400990
2020-06-191,4651,4951,4481,49519,100996.67
2020-06-181,4661,4671,4461,46411,600976
2020-06-171,4221,4651,4221,46318,400975.33
2020-06-161,4171,4371,3991,41927,200946
2020-06-151,4101,4221,3631,36726,000911.33
2020-06-121,3921,4301,3681,41543,900943.33
2020-06-111,4941,5041,4611,48233,100988
2020-06-101,4661,5091,4601,49921,600999.33
2020-06-091,4931,4931,4611,48021,800986.67
2020-06-081,4801,4971,4781,49720,100998
2020-06-051,5041,5051,4611,46926,000979.33
2020-06-041,4901,5141,4721,50424,6001,002.67
2020-06-031,5291,5291,4721,48431,800989.33
2020-06-021,5101,5301,4901,52217,5001,014.67
2020-06-011,5221,5321,5021,52015,2001,013.33
2020-05-291,5111,5391,5111,52220,7001,014.67
2020-05-281,5551,5551,5061,53030,1001,020
2020-05-271,5631,5631,5211,55528,2001,036.67
2020-05-261,5501,5801,5351,55157,2001,034
2020-05-251,4951,5351,4901,53537,1001,023.33
2020-05-221,4501,4901,4501,47818,200985.33
2020-05-211,5001,5001,4451,44928,100966
2020-05-201,4811,5021,4791,48710,500991.33
2020-05-191,4681,4891,4411,48138,200987.33
2020-05-181,4341,4641,3771,43854,700958.67
2020-05-151,5321,5331,3691,48452,200989.33
2020-05-141,5371,5551,5201,52739,1001,018
2020-05-131,5151,5471,5011,53713,6001,024.67
2020-05-121,5261,5381,4991,52710,9001,018
2020-05-111,5001,5201,4851,52012,4001,013.33
2020-05-081,4901,5051,4741,49423,700996
2020-05-071,4321,4941,4211,47425,100982.67
2020-05-011,4301,4441,3891,43125,000954
2020-04-301,4651,4961,4381,44825,500965.33
2020-04-281,4421,4611,4241,46119,900974
2020-04-271,4361,4681,4261,42720,400951.33
2020-04-241,3821,4181,3811,41817,800945.33
2020-04-231,3621,3821,3551,3829,400921.33
2020-04-221,3481,3811,3201,36115,100907.33
2020-04-211,3741,3991,3491,35518,400903.33
2020-04-201,3581,3961,3551,39613,600930.67
2020-04-171,3751,3901,3461,36823,900912
2020-04-161,3471,3861,3421,38216,200921.33
2020-04-151,3771,3771,3381,34815,200898.67
2020-04-141,3661,3721,3331,36713,400911.33
2020-04-131,3791,3861,3321,34116,500894
2020-04-101,3641,3761,3101,37416,600916
2020-04-091,3981,3981,3161,35022,200900
2020-04-081,3391,3991,3141,38233,100921.33
2020-04-071,2701,3451,2701,33930,300892.67
2020-04-061,1791,2571,1401,25032,600833.33
2020-04-031,2361,2521,1601,16719,600778
2020-04-021,2301,2621,2031,21431,600809.33
2020-04-011,3851,3871,2791,28921,400859.33
2020-03-311,3931,4181,3691,39931,800932.67
2020-03-301,3561,3871,3331,38734,700924.67
2020-03-271,3751,4271,3451,39143,100927.33
2020-03-261,3581,3581,2961,31536,300876.67
2020-03-251,3701,3801,3121,36547,600910
2020-03-241,1941,2801,1771,28055,400853.33
2020-03-231,1221,1391,0791,13872,200758.67
2020-03-191,2571,2901,1341,14145,400760.67
2020-03-181,3151,3311,2401,24142,200827.33
2020-03-171,1891,3231,1801,31256,600874.67
2020-03-161,2251,2741,1951,20036,500800
2020-03-131,1771,2191,1261,19470,600796
2020-03-121,2901,3351,2711,27966,500852.67
2020-03-111,3701,3781,3081,31042,800873.33
2020-03-101,2491,3541,2391,35185,500900.67
2020-03-091,3741,3981,3171,33746,900891.33
2020-03-061,4691,4801,4291,43341,900955.33
2020-03-051,5381,5401,4951,49924,300999.33
2020-03-041,4711,5281,4701,50222,1001,001.33
2020-03-031,6041,6041,5011,50750,0001,004.67
2020-03-021,4511,5851,4481,53365,1001,022
2020-02-281,4731,5211,4521,46063,700973.33
2020-02-271,6321,6321,5441,55347,7001,035.33
2020-02-261,6331,6331,5751,62560,3001,083.33
2020-02-251,5581,6301,5501,61477,2001,076
2020-02-211,6301,6511,6251,63015,6001,086.67
2020-02-201,6781,6931,6291,62924,5001,086
2020-02-191,6251,6791,6251,66619,8001,110.67
2020-02-181,6261,6791,6251,64631,4001,097.33
2020-02-171,6781,6781,6271,65023,3001,100
2020-02-141,6941,6991,6581,67989,4001,119.33
2020-02-131,6051,7201,5681,681174,3001,120.67
2020-02-121,5801,5961,5741,58121,0001,054
2020-02-101,5771,5971,5621,56217,7001,041.33
2020-02-071,5501,5981,5321,58331,1001,055.33
2020-02-061,5701,5701,5421,54325,5001,028.67
2020-02-051,5451,5701,5351,54522,8001,030
2020-02-041,4891,5351,4801,53024,9001,020
2020-02-031,4551,4951,4431,48227,700988
2020-01-311,5261,5401,5091,51625,0001,010.67
2020-01-301,5621,5621,4591,49650,600997.33
2020-01-291,5641,5781,5571,56520,8001,043.33
2020-01-281,5381,5851,5331,56427,4001,042.67
2020-01-271,5791,5921,5501,55765,0001,038
2020-01-241,6251,6301,6011,60922,4001,072.67
2020-01-231,6401,6431,6231,62416,4001,082.67
2020-01-221,6501,6611,6371,64011,0001,093.33
2020-01-211,6551,6641,6361,65620,2001,104
2020-01-201,6211,6521,6211,64612,1001,097.33
2020-01-171,6401,6441,6141,61521,1001,076.67
2020-01-161,6501,6661,6441,64716,5001,098
2020-01-151,6471,6691,6321,65015,6001,100
2020-01-141,6501,6641,6341,64319,0001,095.33
2020-01-101,6821,6821,6321,64931,4001,099.33
2020-01-091,6261,6871,6051,68577,1001,123.33
2020-01-081,6151,6151,5451,59367,4001,062
2020-01-071,6191,6291,5941,62364,4001,082
2020-01-061,5031,5901,4871,58973,2001,059.33

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