6038 (株)イード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 864 | 864 | 858 | 863 | 6,100 | 863 |
| 2025-05-12 | 855 | 861 | 852 | 861 | 6,100 | 861 |
| 2025-05-09 | 856 | 856 | 850 | 855 | 6,600 | 855 |
| 2025-05-08 | 855 | 857 | 851 | 851 | 2,300 | 851 |
| 2025-05-07 | 859 | 859 | 854 | 854 | 6,200 | 854 |
| 2025-05-02 | 856 | 857 | 851 | 855 | 8,100 | 855 |
| 2025-05-01 | 861 | 861 | 856 | 856 | 3,000 | 856 |
| 2025-04-30 | 861 | 862 | 855 | 855 | 7,600 | 855 |
| 2025-04-28 | 860 | 860 | 850 | 854 | 8,000 | 854 |
| 2025-04-25 | 858 | 858 | 846 | 850 | 12,100 | 850 |
| 2025-04-24 | 852 | 852 | 848 | 848 | 3,700 | 848 |
| 2025-04-23 | 858 | 858 | 846 | 850 | 8,100 | 850 |
| 2025-04-22 | 850 | 883 | 838 | 851 | 528,200 | 851 |
| 2025-04-21 | 855 | 855 | 846 | 852 | 9,900 | 852 |
| 2025-04-18 | 859 | 860 | 849 | 857 | 13,300 | 857 |
| 2025-04-17 | 848 | 859 | 845 | 859 | 8,500 | 859 |
| 2025-04-16 | 839 | 848 | 839 | 848 | 5,900 | 848 |
| 2025-04-15 | 834 | 842 | 834 | 842 | 5,700 | 842 |
| 2025-04-14 | 837 | 843 | 830 | 839 | 8,600 | 839 |
| 2025-04-11 | 812 | 830 | 812 | 830 | 6,900 | 830 |
| 2025-04-10 | 830 | 837 | 822 | 823 | 8,300 | 823 |
| 2025-04-09 | 793 | 823 | 793 | 818 | 7,600 | 818 |
| 2025-04-08 | 800 | 810 | 797 | 808 | 12,400 | 808 |
| 2025-04-07 | 749 | 800 | 730 | 800 | 21,200 | 800 |
| 2025-04-04 | 820 | 820 | 791 | 795 | 22,500 | 795 |
| 2025-04-03 | 830 | 833 | 823 | 823 | 12,800 | 823 |
| 2025-04-02 | 840 | 840 | 833 | 836 | 5,300 | 836 |
| 2025-04-01 | 826 | 840 | 826 | 838 | 7,200 | 838 |
| 2025-03-31 | 841 | 841 | 825 | 825 | 14,500 | 825 |
| 2025-03-28 | 833 | 843 | 832 | 841 | 13,100 | 841 |
| 2025-03-27 | 835 | 837 | 832 | 833 | 18,000 | 833 |
| 2025-03-26 | 850 | 852 | 835 | 835 | 18,000 | 835 |
| 2025-03-25 | 839 | 839 | 834 | 835 | 13,400 | 835 |
| 2025-03-24 | 833 | 838 | 830 | 833 | 15,300 | 833 |
| 2025-03-21 | 822 | 832 | 822 | 826 | 15,400 | 826 |
| 2025-03-19 | 826 | 827 | 822 | 822 | 5,900 | 822 |
| 2025-03-18 | 828 | 828 | 824 | 824 | 9,400 | 824 |
| 2025-03-17 | 821 | 827 | 820 | 827 | 11,900 | 827 |
| 2025-03-14 | 823 | 826 | 821 | 823 | 12,400 | 823 |
| 2025-03-13 | 820 | 824 | 820 | 820 | 2,300 | 820 |
| 2025-03-12 | 824 | 825 | 813 | 819 | 8,500 | 819 |
| 2025-03-11 | 821 | 830 | 819 | 825 | 16,100 | 825 |
| 2025-03-10 | 831 | 838 | 830 | 833 | 39,700 | 833 |
| 2025-03-07 | 818 | 828 | 807 | 820 | 17,000 | 820 |
| 2025-03-06 | 811 | 823 | 810 | 820 | 18,900 | 820 |
| 2025-03-05 | 798 | 818 | 795 | 811 | 23,100 | 811 |
| 2025-03-04 | 790 | 807 | 790 | 798 | 38,400 | 798 |
| 2025-03-03 | 830 | 833 | 791 | 797 | 89,700 | 797 |
| 2025-02-28 | 833 | 835 | 824 | 835 | 175,600 | 835 |
| 2025-02-27 | 860 | 869 | 839 | 848 | 500,900 | 848 |
| 2025-02-26 | 741 | 745 | 728 | 730 | 10,500 | 730 |
| 2025-02-25 | 736 | 743 | 731 | 742 | 8,600 | 742 |
| 2025-02-21 | 734 | 734 | 731 | 732 | 4,900 | 732 |
| 2025-02-20 | 741 | 741 | 733 | 734 | 6,100 | 734 |
| 2025-02-19 | 746 | 746 | 741 | 741 | 500 | 741 |
| 2025-02-18 | 745 | 748 | 742 | 742 | 2,900 | 742 |
| 2025-02-17 | 760 | 760 | 736 | 740 | 16,800 | 740 |
| 2025-02-14 | 759 | 767 | 753 | 764 | 6,000 | 764 |
| 2025-02-13 | 752 | 756 | 751 | 755 | 3,800 | 755 |
| 2025-02-12 | 754 | 754 | 747 | 750 | 1,700 | 750 |
| 2025-02-10 | 753 | 755 | 745 | 752 | 2,900 | 752 |
| 2025-02-07 | 757 | 757 | 749 | 749 | 800 | 749 |
| 2025-02-06 | 747 | 748 | 741 | 747 | 3,000 | 747 |
| 2025-02-05 | 748 | 748 | 743 | 747 | 2,500 | 747 |
| 2025-02-04 | 751 | 751 | 751 | 751 | 700 | 751 |
| 2025-02-03 | 745 | 750 | 743 | 744 | 2,000 | 744 |
| 2025-01-31 | 740 | 748 | 740 | 748 | 2,500 | 748 |
| 2025-01-30 | 736 | 741 | 736 | 737 | 3,500 | 737 |
| 2025-01-29 | 739 | 740 | 734 | 736 | 2,000 | 736 |
| 2025-01-28 | 745 | 745 | 738 | 739 | 1,100 | 739 |
| 2025-01-27 | 752 | 752 | 720 | 737 | 4,900 | 737 |
| 2025-01-24 | 753 | 753 | 750 | 752 | 2,100 | 752 |
| 2025-01-23 | 747 | 747 | 743 | 743 | 900 | 743 |
| 2025-01-22 | 756 | 756 | 745 | 746 | 3,700 | 746 |
| 2025-01-21 | 744 | 745 | 744 | 745 | 700 | 745 |
| 2025-01-20 | 746 | 747 | 743 | 746 | 1,100 | 746 |
| 2025-01-17 | 731 | 747 | 731 | 747 | 1,500 | 747 |
| 2025-01-16 | 730 | 736 | 730 | 736 | 1,500 | 736 |
| 2025-01-15 | 740 | 740 | 726 | 730 | 3,700 | 730 |
| 2025-01-14 | 732 | 738 | 732 | 738 | 2,400 | 738 |
| 2025-01-10 | 743 | 745 | 741 | 741 | 2,400 | 741 |
| 2025-01-09 | 735 | 765 | 735 | 744 | 6,200 | 744 |
| 2025-01-08 | 731 | 740 | 730 | 731 | 5,100 | 731 |
| 2025-01-07 | 730 | 734 | 727 | 727 | 15,200 | 727 |
| 2025-01-06 | 721 | 730 | 721 | 728 | 1,900 | 728 |
分割・併合履歴 ： なし