4709 (株)IDホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	894	894	886	892	5,200	892
2021-12-29	888	896	881	896	25,000	896
2021-12-28	877	891	865	891	43,900	891
2021-12-27	864	864	851	859	47,000	859
2021-12-24	867	867	855	859	16,300	859
2021-12-23	855	861	853	861	14,900	861
2021-12-22	858	858	849	853	12,000	853
2021-12-21	852	856	841	853	22,600	853
2021-12-20	855	861	846	846	18,400	846
2021-12-17	871	871	854	864	14,800	864
2021-12-16	869	869	855	865	13,500	865
2021-12-15	854	867	854	861	10,300	861
2021-12-14	855	861	848	861	15,600	861
2021-12-13	865	865	845	856	29,800	856
2021-12-10	862	862	848	852	23,400	852
2021-12-09	864	867	856	867	13,500	867
2021-12-08	867	867	860	867	12,300	867
2021-12-07	834	866	832	866	30,500	866
2021-12-06	839	841	830	834	18,400	834
2021-12-03	821	843	821	839	56,300	839
2021-12-02	822	833	821	822	30,800	822
2021-12-01	831	835	821	823	36,000	823
2021-11-30	840	852	833	833	48,400	833
2021-11-29	842	857	833	844	41,300	844
2021-11-26	872	872	857	864	28,500	864
2021-11-25	880	882	875	878	22,400	878
2021-11-24	884	889	878	880	10,600	880
2021-11-22	883	890	880	884	12,700	884
2021-11-19	884	885	878	882	20,000	882
2021-11-18	901	901	881	886	24,700	886
2021-11-17	914	915	900	900	11,900	900
2021-11-16	908	913	903	913	13,900	913
2021-11-15	918	918	902	906	11,200	906
2021-11-12	902	912	901	910	16,900	910
2021-11-11	911	911	900	901	13,000	901
2021-11-10	916	916	903	906	15,300	906
2021-11-09	923	923	913	914	11,300	914
2021-11-08	941	941	917	919	20,900	919
2021-11-05	959	959	930	931	17,000	931
2021-11-04	938	965	929	964	48,100	964
2021-11-02	935	941	926	928	12,500	928
2021-11-01	939	944	925	939	19,000	939
2021-10-29	958	958	926	939	35,100	939
2021-10-28	933	959	933	959	157,800	959
2021-10-27	925	940	925	940	21,700	940
2021-10-26	924	934	924	933	25,600	933
2021-10-25	924	932	920	920	16,200	920
2021-10-22	923	932	921	927	17,600	927
2021-10-21	933	933	923	923	13,400	923
2021-10-20	944	950	934	936	16,900	936
2021-10-19	948	950	935	941	14,800	941
2021-10-18	945	947	932	947	14,700	947
2021-10-15	926	940	925	937	13,700	937
2021-10-14	931	934	923	925	13,400	925
2021-10-13	923	936	921	931	16,800	931
2021-10-12	950	951	926	926	14,300	926
2021-10-11	945	952	938	949	19,400	949
2021-10-08	925	946	921	943	46,900	943
2021-10-07	903	922	903	920	21,300	920
2021-10-06	912	919	900	903	16,200	903
2021-10-05	918	918	898	900	66,700	900
2021-10-04	928	932	919	920	19,900	920
2021-10-01	920	928	920	928	21,900	928
2021-09-30	941	941	919	926	46,700	926
2021-09-29	936	948	930	943	24,100	943
2021-09-28	970	970	953	966	21,800	966
2021-09-27	963	969	961	966	32,300	966
2021-09-24	970	975	963	975	39,000	975
2021-09-22	961	961	949	955	18,000	955
2021-09-21	956	963	945	961	35,200	961
2021-09-17	963	969	959	969	21,900	969
2021-09-16	975	975	953	967	21,100	967
2021-09-15	963	976	953	975	28,700	975
2021-09-14	985	985	964	971	53,500	971
2021-09-13	964	983	964	980	33,700	980
2021-09-10	948	974	944	974	38,500	974
2021-09-09	967	968	954	958	20,900	958
2021-09-08	961	967	954	967	24,100	967
2021-09-07	955	958	943	958	33,600	958
2021-09-06	959	959	943	951	14,800	951
2021-09-03	940	948	939	945	18,000	945
2021-09-02	936	944	936	938	11,100	938
2021-09-01	929	936	928	936	12,700	936
2021-08-31	929	934	925	925	7,700	925
2021-08-30	930	936	922	929	20,100	929
2021-08-27	925	930	915	930	17,700	930
2021-08-26	929	929	920	926	14,900	926
2021-08-25	929	929	921	926	7,800	926
2021-08-24	929	930	921	929	11,100	929
2021-08-23	921	927	915	925	12,200	925
2021-08-20	920	930	911	917	17,300	917
2021-08-19	919	931	918	920	4,500	920
2021-08-18	905	930	905	927	7,200	927
2021-08-17	916	919	906	907	18,600	907
2021-08-16	924	930	913	913	19,000	913
2021-08-13	950	950	924	931	12,100	931
2021-08-12	942	951	932	949	21,800	949
2021-08-11	929	938	921	938	9,800	938
2021-08-10	920	923	915	923	15,100	923
2021-08-06	923	928	918	919	10,800	919
2021-08-05	931	931	925	925	11,300	925
2021-08-04	951	951	930	933	12,400	933
2021-08-03	949	955	941	947	22,000	947
2021-08-02	935	950	930	941	36,400	941
2021-07-30	948	952	929	932	18,700	932
2021-07-29	948	950	940	950	13,100	950
2021-07-28	962	963	941	948	14,700	948
2021-07-27	962	965	955	965	22,200	965
2021-07-26	969	969	954	960	35,400	960
2021-07-21	945	955	945	955	19,100	955
2021-07-20	931	946	930	933	17,700	933
2021-07-19	956	958	940	940	15,500	940
2021-07-16	946	960	946	959	15,100	959
2021-07-15	958	958	950	951	14,700	951
2021-07-14	933	968	931	959	39,600	959
2021-07-13	933	934	926	933	12,900	933
2021-07-12	930	938	925	927	19,800	927
2021-07-09	905	928	905	928	27,900	928
2021-07-08	927	927	912	912	36,900	912
2021-07-07	925	936	922	925	26,800	925
2021-07-06	920	936	907	935	61,200	935
2021-07-05	898	898	891	892	8,700	892
2021-07-02	898	903	896	899	11,700	899
2021-07-01	901	901	894	894	14,600	894
2021-06-30	896	915	896	901	19,400	901
2021-06-29	917	922	894	896	55,100	896
2021-06-28	1,373	1,384	1,370	1,383	36,400	922
2021-06-25	1,354	1,368	1,354	1,368	16,800	912
2021-06-24	1,345	1,359	1,345	1,354	8,400	902.67
2021-06-23	1,346	1,359	1,346	1,350	10,800	900
2021-06-22	1,361	1,361	1,342	1,354	13,800	902.67
2021-06-21	1,353	1,353	1,331	1,331	22,600	887.33
2021-06-18	1,357	1,357	1,347	1,349	10,200	899.33
2021-06-17	1,359	1,359	1,341	1,348	11,700	898.67
2021-06-16	1,352	1,359	1,346	1,351	10,600	900.67
2021-06-15	1,349	1,352	1,341	1,350	13,800	900
2021-06-14	1,353	1,358	1,344	1,349	18,900	899.33
2021-06-11	1,368	1,368	1,351	1,351	21,500	900.67
2021-06-10	1,354	1,362	1,351	1,358	11,800	905.33
2021-06-09	1,361	1,361	1,350	1,350	11,900	900
2021-06-08	1,348	1,359	1,347	1,355	10,100	903.33
2021-06-07	1,346	1,357	1,345	1,347	14,900	898
2021-06-04	1,329	1,342	1,327	1,340	13,600	893.33
2021-06-03	1,328	1,340	1,326	1,329	10,000	886
2021-06-02	1,338	1,343	1,323	1,326	33,400	884
2021-06-01	1,336	1,343	1,331	1,339	8,300	892.67
2021-05-31	1,356	1,356	1,332	1,336	20,000	890.67
2021-05-28	1,334	1,345	1,329	1,345	15,300	896.67
2021-05-27	1,343	1,343	1,328	1,328	10,800	885.33
2021-05-26	1,357	1,357	1,337	1,343	15,400	895.33
2021-05-25	1,363	1,363	1,347	1,353	6,800	902
2021-05-24	1,355	1,357	1,347	1,353	10,800	902
2021-05-21	1,353	1,362	1,347	1,347	14,200	898
2021-05-20	1,354	1,365	1,349	1,353	16,300	902
2021-05-19	1,330	1,354	1,330	1,349	23,100	899.33
2021-05-18	1,320	1,342	1,317	1,341	17,000	894
2021-05-17	1,329	1,334	1,313	1,318	24,800	878.67
2021-05-14	1,334	1,352	1,330	1,338	22,300	892
2021-05-13	1,322	1,353	1,315	1,320	36,800	880
2021-05-12	1,350	1,350	1,323	1,328	22,400	885.33
2021-05-11	1,366	1,384	1,348	1,348	25,200	898.67
2021-05-10	1,359	1,375	1,345	1,365	27,600	910
2021-05-07	1,353	1,397	1,353	1,359	44,400	906
2021-05-06	1,336	1,364	1,335	1,352	23,100	901.33
2021-04-30	1,339	1,352	1,339	1,339	8,900	892.67
2021-04-28	1,353	1,358	1,339	1,339	23,000	892.67
2021-04-27	1,362	1,366	1,353	1,353	14,900	902
2021-04-26	1,387	1,387	1,359	1,359	17,700	906
2021-04-23	1,357	1,366	1,342	1,357	14,200	904.67
2021-04-22	1,356	1,365	1,350	1,357	6,000	904.67
2021-04-21	1,373	1,378	1,345	1,345	36,700	896.67
2021-04-20	1,384	1,389	1,372	1,380	24,400	920
2021-04-19	1,380	1,390	1,376	1,384	9,200	922.67
2021-04-16	1,381	1,391	1,371	1,377	12,900	918
2021-04-15	1,383	1,391	1,380	1,382	14,800	921.33
2021-04-14	1,376	1,378	1,371	1,374	7,600	916
2021-04-13	1,375	1,383	1,375	1,376	6,700	917.33
2021-04-12	1,380	1,380	1,368	1,374	9,000	916
2021-04-09	1,359	1,380	1,359	1,371	22,300	914
2021-04-08	1,387	1,388	1,362	1,364	27,100	909.33
2021-04-07	1,369	1,393	1,369	1,391	15,700	927.33
2021-04-06	1,394	1,396	1,361	1,369	28,100	912.67
2021-04-05	1,389	1,393	1,363	1,388	28,100	925.33
2021-04-02	1,419	1,420	1,371	1,391	53,400	927.33
2021-04-01	1,327	1,412	1,323	1,394	213,600	929.33
2021-03-31	1,280	1,298	1,275	1,275	16,500	850
2021-03-30	1,291	1,298	1,275	1,283	29,500	855.33
2021-03-29	1,335	1,335	1,296	1,314	32,900	876
2021-03-26	1,323	1,328	1,309	1,328	29,500	885.33
2021-03-25	1,308	1,318	1,293	1,315	19,700	876.67
2021-03-24	1,301	1,310	1,283	1,300	33,000	866.67
2021-03-23	1,333	1,339	1,309	1,309	19,500	872.67
2021-03-22	1,321	1,340	1,320	1,338	18,400	892
2021-03-19	1,341	1,341	1,318	1,330	31,600	886.67
2021-03-18	1,354	1,354	1,330	1,350	30,200	900
2021-03-17	1,365	1,369	1,343	1,354	19,200	902.67
2021-03-16	1,343	1,365	1,343	1,365	25,500	910
2021-03-15	1,330	1,338	1,320	1,338	33,600	892
2021-03-12	1,327	1,332	1,304	1,313	21,800	875.33
2021-03-11	1,299	1,324	1,284	1,321	32,800	880.67
2021-03-10	1,297	1,304	1,276	1,298	33,300	865.33
2021-03-09	1,270	1,293	1,262	1,287	33,500	858
2021-03-08	1,259	1,266	1,246	1,266	37,800	844
2021-03-05	1,238	1,247	1,225	1,246	30,000	830.67
2021-03-04	1,224	1,244	1,223	1,244	39,000	829.33
2021-03-03	1,225	1,236	1,217	1,236	19,400	824
2021-03-02	1,234	1,234	1,213	1,227	26,300	818
2021-03-01	1,226	1,232	1,212	1,227	19,800	818
2021-02-26	1,223	1,240	1,217	1,217	43,900	811.33
2021-02-25	1,234	1,242	1,223	1,242	28,900	828
2021-02-24	1,226	1,234	1,215	1,229	39,100	819.33
2021-02-22	1,223	1,230	1,211	1,218	35,800	812
2021-02-19	1,222	1,229	1,219	1,223	29,800	815.33
2021-02-18	1,232	1,240	1,222	1,225	44,400	816.67
2021-02-17	1,228	1,232	1,221	1,225	27,000	816.67
2021-02-16	1,242	1,244	1,220	1,228	52,000	818.67
2021-02-15	1,235	1,241	1,227	1,238	22,600	825.33
2021-02-12	1,236	1,243	1,228	1,234	18,000	822.67
2021-02-10	1,224	1,237	1,223	1,226	30,800	817.33
2021-02-09	1,279	1,279	1,221	1,230	61,900	820
2021-02-08	1,272	1,280	1,263	1,273	31,300	848.67
2021-02-05	1,252	1,266	1,248	1,265	18,600	843.33
2021-02-04	1,240	1,258	1,236	1,256	26,100	837.33
2021-02-03	1,235	1,243	1,229	1,237	26,600	824.67
2021-02-02	1,245	1,245	1,226	1,230	26,700	820
2021-02-01	1,242	1,245	1,222	1,234	14,800	822.67
2021-01-29	1,243	1,248	1,227	1,234	35,600	822.67
2021-01-28	1,232	1,247	1,226	1,247	39,300	831.33
2021-01-27	1,246	1,251	1,239	1,249	20,100	832.67
2021-01-26	1,240	1,244	1,226	1,244	23,600	829.33
2021-01-25	1,215	1,238	1,215	1,238	31,100	825.33
2021-01-22	1,210	1,220	1,209	1,209	21,400	806
2021-01-21	1,216	1,229	1,201	1,210	47,800	806.67
2021-01-20	1,235	1,235	1,213	1,217	26,400	811.33
2021-01-19	1,231	1,236	1,222	1,223	21,100	815.33
2021-01-18	1,241	1,245	1,227	1,227	23,200	818
2021-01-15	1,235	1,248	1,234	1,238	21,800	825.33
2021-01-14	1,236	1,245	1,228	1,243	30,300	828.67
2021-01-13	1,240	1,247	1,232	1,243	22,600	828.67
2021-01-12	1,252	1,252	1,220	1,237	40,900	824.67
2021-01-08	1,239	1,252	1,234	1,248	29,600	832
2021-01-07	1,238	1,243	1,230	1,238	15,700	825.33
2021-01-06	1,231	1,239	1,224	1,232	19,700	821.33
2021-01-05	1,245	1,254	1,223	1,230	29,600	820
2021-01-04	1,268	1,268	1,232	1,245	17,700	830

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 [2021年度]

4709 (株)IDホールディングスの時系列データ [2021年度]