4709 (株)IDホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	915	947	915	939	27,200	939
2022-12-29	902	913	898	913	14,400	913
2022-12-28	907	907	898	903	12,000	903
2022-12-27	904	908	903	907	7,300	907
2022-12-26	917	917	901	907	40,300	907
2022-12-23	894	909	894	909	17,200	909
2022-12-22	888	899	886	899	57,100	899
2022-12-21	897	903	886	888	25,900	888
2022-12-20	904	916	891	896	31,200	896
2022-12-19	900	908	899	904	9,100	904
2022-12-16	910	912	900	900	12,900	900
2022-12-15	916	919	913	919	5,800	919
2022-12-14	905	918	905	918	8,100	918
2022-12-13	908	917	899	899	16,200	899
2022-12-12	896	904	891	904	31,300	904
2022-12-09	892	903	883	885	56,500	885
2022-12-08	896	899	890	896	16,400	896
2022-12-07	891	900	891	894	7,200	894
2022-12-06	902	902	889	891	26,000	891
2022-12-05	900	905	898	904	13,700	904
2022-12-02	911	915	899	899	15,400	899
2022-12-01	927	928	911	911	12,000	911
2022-11-30	921	929	918	918	15,000	918
2022-11-29	923	929	921	924	15,100	924
2022-11-28	950	950	927	928	36,500	928
2022-11-25	936	943	931	941	14,400	941
2022-11-24	941	950	933	940	33,200	940
2022-11-22	921	938	917	937	39,000	937
2022-11-21	918	920	908	918	19,300	918
2022-11-18	926	927	920	920	11,000	920
2022-11-17	917	927	911	927	7,100	927
2022-11-16	922	924	916	916	9,200	916
2022-11-15	915	927	909	923	10,300	923
2022-11-14	923	923	912	912	9,900	912
2022-11-11	927	927	913	926	13,600	926
2022-11-10	911	918	911	916	6,600	916
2022-11-09	921	925	919	923	8,200	923
2022-11-08	904	921	904	920	22,900	920
2022-11-07	908	908	901	904	7,300	904
2022-11-04	910	912	895	908	37,200	908
2022-11-02	900	914	895	896	84,800	896
2022-11-01	900	907	898	902	10,400	902
2022-10-31	921	926	900	907	60,700	907
2022-10-28	911	925	907	907	57,400	907
2022-10-27	932	932	919	923	13,600	923
2022-10-26	912	927	909	927	28,700	927
2022-10-25	910	911	897	904	22,500	904
2022-10-24	931	933	897	902	27,400	902
2022-10-21	927	929	917	922	12,400	922
2022-10-20	927	937	926	929	12,600	929
2022-10-19	921	936	916	934	20,100	934
2022-10-18	911	921	909	921	20,600	921
2022-10-17	890	908	885	907	20,100	907
2022-10-14	877	893	873	890	25,900	890
2022-10-13	872	873	864	869	12,800	869
2022-10-12	870	878	867	876	17,700	876
2022-10-11	890	890	873	875	17,800	875
2022-10-07	884	896	881	890	23,600	890
2022-10-06	888	895	885	892	27,800	892
2022-10-05	894	894	882	888	21,800	888
2022-10-04	865	884	865	884	24,400	884
2022-10-03	856	857	836	853	23,200	853
2022-09-30	873	877	865	865	15,800	865
2022-09-29	878	878	864	877	23,100	877
2022-09-28	870	883	856	883	30,600	883
2022-09-27	863	871	863	866	15,500	866
2022-09-26	884	884	862	863	36,600	863
2022-09-22	873	887	873	884	18,400	884
2022-09-21	876	883	871	877	14,100	877
2022-09-20	880	887	871	878	26,200	878
2022-09-16	880	884	879	879	12,400	879
2022-09-15	877	884	871	878	11,800	878
2022-09-14	875	887	875	877	13,000	877
2022-09-13	886	896	886	890	10,800	890
2022-09-12	890	894	886	886	8,900	886
2022-09-09	875	893	875	890	20,000	890
2022-09-08	875	885	875	885	15,300	885
2022-09-07	875	879	869	871	15,500	871
2022-09-06	872	885	872	875	11,800	875
2022-09-05	873	877	871	872	9,800	872
2022-09-02	887	888	874	875	9,700	875
2022-09-01	900	901	882	882	25,100	882
2022-08-31	900	916	900	906	22,400	906
2022-08-30	896	907	896	906	5,900	906
2022-08-29	893	896	888	892	14,800	892
2022-08-26	912	912	900	906	18,000	906
2022-08-25	886	901	886	901	12,900	901
2022-08-24	890	899	883	885	14,400	885
2022-08-23	893	893	883	883	7,900	883
2022-08-22	895	898	885	898	10,400	898
2022-08-19	903	908	900	900	10,900	900
2022-08-18	898	905	892	902	12,600	902
2022-08-17	889	900	887	900	19,300	900
2022-08-16	883	887	882	886	6,400	886
2022-08-15	895	895	883	883	13,400	883
2022-08-12	882	889	877	889	16,900	889
2022-08-10	867	878	865	874	12,400	874
2022-08-09	880	884	867	867	28,400	867
2022-08-08	895	896	883	883	16,500	883
2022-08-05	870	908	870	897	52,300	897
2022-08-04	876	880	865	867	17,000	867
2022-08-03	870	880	870	874	7,200	874
2022-08-02	883	888	871	871	36,400	871
2022-08-01	879	895	873	893	58,500	893
2022-07-29	876	876	849	849	23,500	849
2022-07-28	859	880	851	880	37,900	880
2022-07-27	851	856	849	849	13,100	849
2022-07-26	875	875	860	864	40,600	864
2022-07-25	851	867	850	867	19,300	867
2022-07-22	847	857	847	851	14,500	851
2022-07-21	843	849	837	845	13,700	845
2022-07-20	835	844	835	844	16,400	844
2022-07-19	837	837	826	833	10,000	833
2022-07-15	839	839	828	830	9,400	830
2022-07-14	832	840	832	838	4,800	838
2022-07-13	830	839	830	837	6,500	837
2022-07-12	847	847	828	831	11,000	831
2022-07-11	830	850	830	849	26,600	849
2022-07-08	835	843	822	822	26,400	822
2022-07-07	836	841	831	835	17,000	835
2022-07-06	829	838	821	827	17,800	827
2022-07-05	839	839	828	828	12,100	828
2022-07-04	828	835	826	834	15,000	834
2022-07-01	825	831	815	817	19,400	817
2022-06-30	845	845	826	826	21,600	826
2022-06-29	834	850	828	850	30,600	850
2022-06-28	835	837	828	837	13,900	837
2022-06-27	845	845	828	831	15,400	831
2022-06-24	834	840	834	837	9,100	837
2022-06-23	831	838	822	831	8,500	831
2022-06-22	833	833	824	830	7,000	830
2022-06-21	822	834	820	827	20,900	827
2022-06-20	822	822	806	814	55,000	814
2022-06-17	815	839	814	816	40,900	816
2022-06-16	823	829	820	821	18,200	821
2022-06-15	825	830	818	823	23,700	823
2022-06-14	839	839	830	832	17,200	832
2022-06-13	853	854	842	847	37,600	847
2022-06-10	856	857	845	854	33,900	854
2022-06-09	852	858	849	856	12,200	856
2022-06-08	848	857	847	855	15,300	855
2022-06-07	860	860	845	845	20,300	845
2022-06-06	850	857	850	854	10,700	854
2022-06-03	855	855	844	851	8,200	851
2022-06-02	860	860	842	849	19,200	849
2022-06-01	850	860	850	860	14,400	860
2022-05-31	860	860	846	852	26,400	852
2022-05-30	850	872	847	872	50,400	872
2022-05-27	846	846	834	846	15,100	846
2022-05-26	844	845	835	840	26,300	840
2022-05-25	842	845	827	838	19,100	838
2022-05-24	844	846	836	836	10,700	836
2022-05-23	848	848	836	847	16,800	847
2022-05-20	831	844	828	844	16,100	844
2022-05-19	825	834	823	827	23,500	827
2022-05-18	833	833	824	832	17,300	832
2022-05-17	828	833	826	830	11,900	830
2022-05-16	839	839	824	830	14,300	830
2022-05-13	821	835	821	834	16,900	834
2022-05-12	819	836	816	820	14,200	820
2022-05-11	830	832	820	824	5,800	824
2022-05-10	829	833	819	830	11,800	830
2022-05-09	846	846	827	831	17,700	831
2022-05-06	849	849	833	845	17,400	845
2022-05-02	840	864	836	838	45,700	838
2022-04-28	846	846	825	842	47,600	842
2022-04-27	815	842	812	842	26,000	842
2022-04-26	817	822	815	822	22,700	822
2022-04-25	814	822	814	817	11,600	817
2022-04-22	824	826	817	822	10,300	822
2022-04-21	823	839	823	831	37,200	831
2022-04-20	826	827	817	821	10,700	821
2022-04-19	821	825	817	821	9,200	821
2022-04-18	820	826	814	821	14,000	821
2022-04-15	831	831	817	818	9,200	818
2022-04-14	826	829	818	829	13,100	829
2022-04-13	820	823	811	820	31,900	820
2022-04-12	826	826	813	815	19,500	815
2022-04-11	822	830	820	825	15,100	825
2022-04-08	832	836	821	829	15,100	829
2022-04-07	840	840	825	830	16,900	830
2022-04-06	833	846	832	841	10,900	841
2022-04-05	851	851	837	841	21,300	841
2022-04-04	851	851	840	842	12,100	842
2022-04-01	846	846	830	846	23,700	846
2022-03-31	844	853	844	846	20,200	846
2022-03-30	853	856	840	856	27,900	856
2022-03-29	869	875	861	871	61,900	871
2022-03-28	877	877	869	872	23,900	872
2022-03-25	887	887	872	879	26,000	879
2022-03-24	872	887	866	887	24,700	887
2022-03-23	876	881	870	872	42,900	872
2022-03-22	860	869	851	869	29,500	869
2022-03-18	858	858	849	858	19,700	858
2022-03-17	856	858	846	858	23,000	858
2022-03-16	856	856	839	849	16,900	849
2022-03-15	845	849	833	849	16,900	849
2022-03-14	839	844	828	837	15,500	837
2022-03-11	827	832	823	829	16,800	829
2022-03-10	825	842	820	842	28,800	842
2022-03-09	816	822	805	805	23,400	805
2022-03-08	832	840	810	814	28,800	814
2022-03-07	850	850	833	839	30,300	839
2022-03-04	852	861	851	854	16,800	854
2022-03-03	866	866	848	853	13,100	853
2022-03-02	855	861	850	853	13,000	853
2022-03-01	865	871	858	865	26,300	865
2022-02-28	875	875	854	863	35,400	863
2022-02-25	849	860	846	860	35,500	860
2022-02-24	841	847	837	847	24,100	847
2022-02-22	847	849	838	841	11,100	841
2022-02-21	849	853	842	849	11,300	849
2022-02-18	847	858	845	855	12,400	855
2022-02-17	852	852	846	850	8,100	850
2022-02-16	865	865	846	853	13,300	853
2022-02-15	858	861	845	850	25,400	850
2022-02-14	858	858	846	858	14,800	858
2022-02-10	862	862	853	858	14,800	858
2022-02-09	861	861	846	858	17,800	858
2022-02-08	854	861	847	851	22,200	851
2022-02-07	852	854	843	849	14,600	849
2022-02-04	836	852	836	849	12,500	849
2022-02-03	854	854	837	849	19,600	849
2022-02-02	837	852	834	852	31,100	852
2022-02-01	838	848	827	829	26,000	829
2022-01-31	825	836	824	836	26,400	836
2022-01-28	827	833	814	819	40,000	819
2022-01-27	840	840	812	812	46,500	812
2022-01-26	837	845	836	836	39,400	836
2022-01-25	855	856	839	843	25,200	843
2022-01-24	850	859	845	856	25,900	856
2022-01-21	841	855	837	855	17,600	855
2022-01-20	838	848	833	843	23,400	843
2022-01-19	848	855	836	840	36,200	840
2022-01-18	863	875	855	855	21,700	855
2022-01-17	871	880	863	863	11,300	863
2022-01-14	883	883	865	870	21,500	870
2022-01-13	874	887	861	883	29,000	883
2022-01-12	860	874	860	874	16,100	874
2022-01-11	867	867	856	860	9,700	860
2022-01-07	864	876	860	867	22,800	867
2022-01-06	880	880	863	864	21,000	864
2022-01-05	892	892	881	882	22,400	882
2022-01-04	892	897	888	897	13,500	897

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 [2022年度]

4709 (株)IDホールディングスの時系列データ [2022年度]