1. HOME >
  2. 株価時系列 >
  3. 4709 >
  4. 2023年

4709 (株)IDホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6911,7031,6581,68525,1001,685
2023-12-281,7211,7401,6861,68826,7001,688
2023-12-271,7601,7641,6821,72359,7001,723
2023-12-261,7391,7601,7321,75941,8001,759
2023-12-251,7491,7771,7311,73937,4001,739
2023-12-221,6991,7341,6991,72935,3001,729
2023-12-211,6671,6991,6651,68539,1001,685
2023-12-201,6791,6941,6601,67127,3001,671
2023-12-191,6321,6691,6271,66823,2001,668
2023-12-181,6161,6291,6091,62817,7001,628
2023-12-151,6071,6291,5951,61520,5001,615
2023-12-141,6401,6401,6101,61421,6001,614
2023-12-131,6261,6411,6221,63018,1001,630
2023-12-121,6221,6361,6071,61819,9001,618
2023-12-111,6301,6301,5701,61228,2001,612
2023-12-081,5821,6031,5781,59034,0001,590
2023-12-071,5891,5991,5751,58818,6001,588
2023-12-061,5811,6031,5691,59728,1001,597
2023-12-051,6001,6001,5401,55026,7001,550
2023-12-041,5551,5991,5551,59931,4001,599
2023-12-011,5481,5541,5271,54629,5001,546
2023-11-301,5291,5401,5201,53113,4001,531
2023-11-291,5201,5341,5141,52912,5001,529
2023-11-281,5011,5201,4901,52024,6001,520
2023-11-271,5191,5191,4861,48619,1001,486
2023-11-241,5251,5361,5111,51413,4001,514
2023-11-221,4991,5181,4901,51413,5001,514
2023-11-211,4621,5131,4621,50230,3001,502
2023-11-201,4891,4931,4511,45631,8001,456
2023-11-171,4841,5021,4751,49231,0001,492
2023-11-161,5201,5241,5041,51115,5001,511
2023-11-151,5341,5391,5251,53511,3001,535
2023-11-141,5491,5491,5151,53013,6001,530
2023-11-131,5411,5471,5301,54219,4001,542
2023-11-101,5091,5321,4961,53018,7001,530
2023-11-091,5051,5131,4851,51319,7001,513
2023-11-081,5381,5401,4821,49050,0001,490
2023-11-071,5201,5531,5161,53041,4001,530
2023-11-061,5131,5201,4841,52038,8001,520
2023-11-021,4701,4971,4151,46835,7001,468
2023-11-011,4351,4691,4121,45559,1001,455
2023-10-311,4841,5301,3501,435159,2001,435
2023-10-301,4831,4831,4531,46937,2001,469
2023-10-271,4441,4691,4441,46929,5001,469
2023-10-261,4381,4551,4381,44630,9001,446
2023-10-251,4501,4541,4391,44321,7001,443
2023-10-241,4281,4411,3961,43721,4001,437
2023-10-231,4301,4501,4231,42321,4001,423
2023-10-201,4301,4501,4261,44511,4001,445
2023-10-191,4281,4471,4281,44110,4001,441
2023-10-181,4261,4361,4171,43611,5001,436
2023-10-171,4351,4481,4261,42613,0001,426
2023-10-161,4341,4381,4131,41618,7001,416
2023-10-131,4341,4521,4301,43716,8001,437
2023-10-121,4391,4441,4251,44417,7001,444
2023-10-111,4301,4421,4201,43630,1001,436
2023-10-101,4111,4381,4111,42824,9001,428
2023-10-061,4001,4261,4001,41613,6001,416
2023-10-051,3731,4071,3711,40721,8001,407
2023-10-041,3901,3951,3731,37631,0001,376
2023-10-031,4081,4301,4011,41423,6001,414
2023-10-021,4401,4561,4221,42223,5001,422
2023-09-291,4751,4751,4251,44031,1001,440
2023-09-281,4591,4721,4411,46026,5001,460
2023-09-271,4641,4881,4431,48536,5001,485
2023-09-261,4651,4651,4441,45728,5001,457
2023-09-251,4231,4641,4171,46437,3001,464
2023-09-221,3981,4181,3961,40816,9001,408
2023-09-211,3961,4111,3961,41115,2001,411
2023-09-201,4051,4111,3961,39628,1001,396
2023-09-191,4211,4211,4031,41519,2001,415
2023-09-151,4321,4321,4191,42518,7001,425
2023-09-141,4221,4321,4111,42120,6001,421
2023-09-131,4401,4471,4111,41737,7001,417
2023-09-121,4331,4381,4271,43513,4001,435
2023-09-111,4161,4301,4121,42218,2001,422
2023-09-081,4221,4351,4061,40627,7001,406
2023-09-071,4091,4271,4091,42228,1001,422
2023-09-061,4241,4311,4141,42313,0001,423
2023-09-051,4081,4261,4021,42444,4001,424
2023-09-041,4201,4241,4101,42222,5001,422
2023-09-011,3961,4201,3891,42040,9001,420
2023-08-311,3891,3941,3821,38627,6001,386
2023-08-301,3981,3981,3781,38022,3001,380
2023-08-291,3861,3961,3771,39124,8001,391
2023-08-281,3581,3761,3551,37622,4001,376
2023-08-251,3511,3621,3371,34323,6001,343
2023-08-241,3311,3701,3311,36232,4001,362
2023-08-231,3141,3401,3111,33834,4001,338
2023-08-221,2781,3081,2781,30820,0001,308
2023-08-211,3071,3111,2701,27343,3001,273
2023-08-181,3081,3131,3021,30717,6001,307
2023-08-171,3171,3191,3031,31113,4001,311
2023-08-161,3101,3301,3101,32412,2001,324
2023-08-151,3101,3271,3081,32119,8001,321
2023-08-141,3321,3321,3011,30222,7001,302
2023-08-101,3201,3341,3181,33214,6001,332
2023-08-091,3301,3371,3261,3289,6001,328
2023-08-081,3471,3491,3221,33616,4001,336
2023-08-071,3541,3581,3371,34614,1001,346
2023-08-041,3511,3601,3471,35526,1001,355
2023-08-031,3381,3491,3221,32426,8001,324
2023-08-021,3451,3641,3411,34725,4001,347
2023-08-011,3311,3621,3271,34746,6001,347
2023-07-311,2991,3811,2851,347109,0001,347
2023-07-281,2591,2791,2551,27839,6001,278
2023-07-271,2631,2751,2611,27111,6001,271
2023-07-261,2751,2751,2571,26444,4001,264
2023-07-251,2571,2841,2561,28419,9001,284
2023-07-241,2631,2721,2551,25520,6001,255
2023-07-211,2531,2671,2501,25716,8001,257
2023-07-201,2701,2761,2581,25917,5001,259
2023-07-191,2581,2701,2531,27018,8001,270
2023-07-181,2411,2531,2411,2489,3001,248
2023-07-141,2801,2801,2471,24817,3001,248
2023-07-131,2461,2641,2401,26413,7001,264
2023-07-121,2671,2681,2521,25218,4001,252
2023-07-111,2561,2791,2561,26720,4001,267
2023-07-101,2511,2701,2501,26037,2001,260
2023-07-071,2651,2701,2531,25428,6001,254
2023-07-061,2851,3031,2811,28622,9001,286
2023-07-051,2951,3061,2891,30119,6001,301
2023-07-041,3001,3231,2911,30329,8001,303
2023-07-031,3011,3041,2691,29540,7001,295
2023-06-301,2811,2911,2751,28536,6001,285
2023-06-291,2811,2911,2721,28216,8001,282
2023-06-281,2681,2811,2581,28115,4001,281
2023-06-271,2531,2631,2401,26311,1001,263
2023-06-261,2621,2671,2401,25326,9001,253
2023-06-231,2821,2911,2471,27023,7001,270
2023-06-221,3081,3161,2771,27924,0001,279
2023-06-211,2851,3071,2811,29730,7001,297
2023-06-201,2931,2931,2631,28530,7001,285
2023-06-191,2561,2771,2561,27732,6001,277
2023-06-161,2191,2341,2031,23334,3001,233
2023-06-151,1881,2161,1881,21331,9001,213
2023-06-141,1741,1881,1651,18633,5001,186
2023-06-131,1821,1861,1611,16130,2001,161
2023-06-121,1731,1811,1731,17923,0001,179
2023-06-091,1471,1631,1331,16337,3001,163
2023-06-081,1491,1541,1251,13116,3001,131
2023-06-071,1551,1581,1371,14133,6001,141
2023-06-061,1401,1551,1371,14917,8001,149
2023-06-051,1491,1491,1361,14317,0001,143
2023-06-021,1121,1451,1121,13418,6001,134
2023-06-011,0981,1251,0931,11425,2001,114
2023-05-311,1171,1211,1001,10033,3001,100
2023-05-301,1161,1371,1161,12917,7001,129
2023-05-291,1291,1291,1161,11811,3001,118
2023-05-261,1271,1331,1161,11619,6001,116
2023-05-251,1181,1321,1181,12714,2001,127
2023-05-241,1151,1361,1151,1239,5001,123
2023-05-231,1601,1631,1201,12631,0001,126
2023-05-221,1411,1581,1361,15813,8001,158
2023-05-191,1231,1491,1231,14124,9001,141
2023-05-181,1241,1371,1181,12326,2001,123
2023-05-171,1201,1251,1111,12313,4001,123
2023-05-161,1341,1341,1201,12016,9001,120
2023-05-151,1491,1491,1251,13415,0001,134
2023-05-121,1251,1401,1241,14016,1001,140
2023-05-111,1261,1401,1201,13210,5001,132
2023-05-101,1501,1501,1191,12716,4001,127
2023-05-091,1291,1501,1291,15024,0001,150
2023-05-081,1051,1351,1051,13134,8001,131
2023-05-021,1301,1301,1021,11053,3001,110
2023-05-011,0901,1321,0901,12786,3001,127
2023-04-281,0081,0981,0011,098143,7001,098
2023-04-2799799898698626,500986
2023-04-261,0001,00799299820,000998
2023-04-251,0011,0131,0011,00713,7001,007
2023-04-241,0081,0111,0011,00111,6001,001
2023-04-211,0111,0211,0081,00813,5001,008
2023-04-201,0061,0191,0061,0188,6001,018
2023-04-191,0101,0141,0021,01412,9001,014
2023-04-181,0141,0141,0111,01410,5001,014
2023-04-171,0061,0111,0051,01012,1001,010
2023-04-141,0141,0141,0051,00610,2001,006
2023-04-131,0051,0131,0021,01012,7001,010
2023-04-121,0021,0079941,00512,6001,005
2023-04-1197599597599317,200993
2023-04-1097698296897414,800974
2023-04-0797398397397714,400977
2023-04-0697797997097316,000973
2023-04-051,0061,00697697620,900976
2023-04-041,0121,0181,0081,01729,3001,017
2023-04-031,0051,0131,0021,01315,6001,013
2023-03-311,0021,0049961,00013,9001,000
2023-03-301,0141,0149951,00232,7001,002
2023-03-291,0171,0261,0131,02444,6001,024
2023-03-281,0281,0281,0131,01716,9001,017
2023-03-271,0251,0301,0181,02224,4001,022
2023-03-241,0151,0271,0091,02729,0001,027
2023-03-231,0141,0161,0021,01416,1001,014
2023-03-229991,0169931,01640,8001,016
2023-03-201,0031,00898298224,100982
2023-03-171,0061,0101,0041,00925,6001,009
2023-03-1698899697099426,300994
2023-03-159871,0069841,00033,4001,000
2023-03-1496099493797586,000975
2023-03-1398598595596638,900966
2023-03-109981,00398898842,600988
2023-03-091,0131,0131,0031,00920,9001,009
2023-03-081,0011,0121,0011,01023,8001,010
2023-03-071,0011,0111,0001,00419,1001,004
2023-03-061,0051,0059971,00412,6001,004
2023-03-039901,0039851,00328,0001,003
2023-03-021,0111,01197898251,400982
2023-03-011,0041,0059991,00211,0001,002
2023-02-281,0141,0151,0031,00510,1001,005
2023-02-279981,0119951,00840,1001,008
2023-02-249981,00099499916,000999
2023-02-229961,00199599615,100996
2023-02-211,0031,0161,0001,00120,0001,001
2023-02-201,0001,0039981,0038,8001,003
2023-02-171,0001,00699799712,800997
2023-02-169961,0099961,00913,8001,009
2023-02-151,0161,01699799722,600997
2023-02-141,0111,0149961,01024,6001,010
2023-02-131,0151,0169941,01423,6001,014
2023-02-101,0351,0361,0031,01232,2001,012
2023-02-091,0211,0381,0171,03826,8001,038
2023-02-089971,0339941,02146,4001,021
2023-02-071,0051,00799699714,800997
2023-02-061,0001,0121,0001,00720,5001,007
2023-02-0398099898099523,300995
2023-02-0298899397897820,700978
2023-02-0197799497598826,100988
2023-01-3195598395597852,200978
2023-01-3096496795295229,800952
2023-01-279609639579599,400959
2023-01-2696396495195821,200958
2023-01-2594495994495916,600959
2023-01-2494194794094612,800946
2023-01-239319409319408,500940
2023-01-209199339199288,800928
2023-01-199169239169194,800919
2023-01-1891192191192110,300921
2023-01-179069179069129,700912
2023-01-169019119019065,600906
2023-01-1391591990190316,500903
2023-01-129149179089158,600915
2023-01-119009099009089,400908
2023-01-1091591690390311,500903
2023-01-069009098999076,900907
2023-01-059119119009008,300900
2023-01-0493793891191124,300911

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