6038 (株)イード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 756 | 766 | 750 | 766 | 2,600 | 766 |
| 2024-04-26 | 760 | 773 | 743 | 760 | 13,500 | 760 |
| 2024-04-25 | 790 | 799 | 760 | 760 | 14,900 | 760 |
| 2024-04-24 | 757 | 800 | 749 | 791 | 26,200 | 791 |
| 2024-04-23 | 750 | 752 | 738 | 751 | 3,300 | 751 |
| 2024-04-22 | 752 | 759 | 752 | 755 | 900 | 755 |
| 2024-04-19 | 752 | 759 | 737 | 741 | 4,200 | 741 |
| 2024-04-18 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2024-04-17 | 758 | 758 | 749 | 756 | 3,400 | 756 |
| 2024-04-16 | 761 | 763 | 756 | 756 | 700 | 756 |
| 2024-04-15 | 773 | 773 | 758 | 770 | 4,000 | 770 |
| 2024-04-12 | 778 | 780 | 775 | 775 | 400 | 775 |
| 2024-04-11 | 781 | 781 | 776 | 778 | 2,300 | 778 |
| 2024-04-10 | 775 | 789 | 775 | 778 | 11,500 | 778 |
| 2024-04-09 | 768 | 783 | 764 | 776 | 3,300 | 776 |
| 2024-04-08 | 760 | 771 | 760 | 765 | 5,900 | 765 |
| 2024-04-05 | 770 | 770 | 760 | 760 | 2,500 | 760 |
| 2024-04-04 | 761 | 773 | 761 | 773 | 6,200 | 773 |
| 2024-04-03 | 764 | 765 | 752 | 765 | 3,900 | 765 |
| 2024-04-02 | 761 | 762 | 753 | 758 | 1,800 | 758 |
| 2024-04-01 | 770 | 771 | 760 | 760 | 3,100 | 760 |
| 2024-03-29 | 780 | 780 | 760 | 770 | 12,500 | 770 |
| 2024-03-28 | 780 | 792 | 771 | 781 | 7,300 | 781 |
| 2024-03-27 | 776 | 791 | 772 | 775 | 9,300 | 775 |
| 2024-03-26 | 780 | 781 | 768 | 776 | 4,900 | 776 |
| 2024-03-25 | 771 | 778 | 768 | 777 | 8,200 | 777 |
| 2024-03-22 | 756 | 769 | 756 | 766 | 2,700 | 766 |
| 2024-03-21 | 755 | 765 | 752 | 756 | 8,100 | 756 |
| 2024-03-19 | 759 | 759 | 744 | 752 | 6,500 | 752 |
| 2024-03-18 | 735 | 758 | 735 | 744 | 11,200 | 744 |
| 2024-03-15 | 728 | 746 | 728 | 735 | 2,500 | 735 |
| 2024-03-14 | 729 | 741 | 728 | 730 | 1,300 | 730 |
| 2024-03-13 | 741 | 741 | 730 | 731 | 8,700 | 731 |
| 2024-03-12 | 737 | 743 | 736 | 740 | 2,500 | 740 |
| 2024-03-11 | 745 | 745 | 733 | 738 | 8,300 | 738 |
| 2024-03-08 | 742 | 750 | 738 | 745 | 5,300 | 745 |
| 2024-03-07 | 742 | 750 | 739 | 742 | 5,200 | 742 |
| 2024-03-06 | 735 | 757 | 735 | 745 | 11,000 | 745 |
| 2024-03-05 | 740 | 745 | 735 | 745 | 7,700 | 745 |
| 2024-03-04 | 739 | 745 | 733 | 741 | 9,800 | 741 |
| 2024-03-01 | 734 | 749 | 727 | 739 | 16,200 | 739 |
| 2024-02-29 | 727 | 734 | 726 | 734 | 9,700 | 734 |
| 2024-02-28 | 728 | 734 | 727 | 727 | 4,000 | 727 |
| 2024-02-27 | 729 | 731 | 726 | 727 | 3,000 | 727 |
| 2024-02-26 | 731 | 734 | 726 | 729 | 4,800 | 729 |
| 2024-02-22 | 735 | 735 | 727 | 732 | 6,400 | 732 |
| 2024-02-21 | 722 | 730 | 722 | 729 | 2,500 | 729 |
| 2024-02-20 | 726 | 730 | 720 | 730 | 4,200 | 730 |
| 2024-02-19 | 720 | 735 | 720 | 731 | 5,200 | 731 |
| 2024-02-16 | 716 | 722 | 715 | 721 | 3,200 | 721 |
| 2024-02-15 | 723 | 723 | 707 | 720 | 11,000 | 720 |
| 2024-02-14 | 721 | 724 | 720 | 723 | 2,600 | 723 |
| 2024-02-13 | 717 | 727 | 717 | 721 | 1,100 | 721 |
| 2024-02-09 | 723 | 724 | 715 | 717 | 1,900 | 717 |
| 2024-02-08 | 720 | 723 | 712 | 721 | 3,000 | 721 |
| 2024-02-07 | 723 | 723 | 719 | 720 | 1,000 | 720 |
| 2024-02-06 | 723 | 724 | 720 | 720 | 600 | 720 |
| 2024-02-05 | 729 | 729 | 719 | 722 | 2,500 | 722 |
| 2024-02-02 | 724 | 729 | 716 | 721 | 3,100 | 721 |
| 2024-02-01 | 720 | 721 | 720 | 720 | 2,800 | 720 |
| 2024-01-31 | 719 | 724 | 719 | 720 | 500 | 720 |
| 2024-01-30 | 729 | 729 | 718 | 720 | 4,200 | 720 |
| 2024-01-29 | 725 | 730 | 723 | 728 | 2,900 | 728 |
| 2024-01-26 | 723 | 724 | 722 | 723 | 1,400 | 723 |
| 2024-01-25 | 725 | 730 | 720 | 726 | 5,800 | 726 |
| 2024-01-24 | 725 | 778 | 717 | 717 | 107,400 | 717 |
| 2024-01-23 | 727 | 732 | 722 | 729 | 3,300 | 729 |
| 2024-01-22 | 716 | 725 | 713 | 725 | 17,000 | 725 |
| 2024-01-19 | 715 | 719 | 714 | 718 | 3,000 | 718 |
| 2024-01-18 | 713 | 714 | 710 | 713 | 6,100 | 713 |
| 2024-01-17 | 711 | 716 | 709 | 714 | 5,300 | 714 |
| 2024-01-16 | 714 | 714 | 710 | 711 | 1,400 | 711 |
| 2024-01-15 | 711 | 714 | 711 | 713 | 2,500 | 713 |
| 2024-01-12 | 719 | 719 | 712 | 714 | 2,600 | 714 |
| 2024-01-11 | 718 | 721 | 703 | 718 | 8,300 | 718 |
| 2024-01-10 | 719 | 720 | 713 | 720 | 4,000 | 720 |
| 2024-01-09 | 714 | 720 | 714 | 718 | 1,000 | 718 |
| 2024-01-05 | 716 | 720 | 709 | 715 | 2,800 | 715 |
| 2024-01-04 | 703 | 718 | 698 | 716 | 4,800 | 716 |
分割・併合履歴 ： なし
