6038 (株)イード 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 | 888 | 895 | 888 | 895 | 2,800 | 895 |
| 2022-12-29 | 885 | 895 | 885 | 887 | 6,000 | 887 |
| 2022-12-28 | 889 | 893 | 888 | 888 | 14,900 | 888 |
| 2022-12-27 | 893 | 897 | 889 | 890 | 19,600 | 890 |
| 2022-12-26 | 896 | 901 | 894 | 896 | 14,000 | 896 |
| 2022-12-23 | 908 | 908 | 895 | 904 | 12,300 | 904 |
| 2022-12-22 | 900 | 928 | 893 | 907 | 52,700 | 907 |
| 2022-12-21 | 900 | 903 | 896 | 896 | 10,100 | 896 |
| 2022-12-20 | 940 | 940 | 905 | 909 | 24,300 | 909 |
| 2022-12-19 | 950 | 951 | 940 | 941 | 7,400 | 941 |
| 2022-12-16 | 945 | 951 | 941 | 951 | 4,000 | 951 |
| 2022-12-15 | 938 | 951 | 933 | 945 | 10,600 | 945 |
| 2022-12-14 | 937 | 945 | 932 | 940 | 4,800 | 940 |
| 2022-12-13 | 943 | 944 | 940 | 940 | 1,100 | 940 |
| 2022-12-12 | 940 | 943 | 936 | 943 | 4,600 | 943 |
| 2022-12-09 | 954 | 954 | 939 | 942 | 5,800 | 942 |
| 2022-12-08 | 950 | 954 | 947 | 947 | 2,600 | 947 |
| 2022-12-07 | 942 | 950 | 940 | 947 | 5,600 | 947 |
| 2022-12-06 | 942 | 947 | 939 | 942 | 6,700 | 942 |
| 2022-12-05 | 950 | 951 | 942 | 942 | 10,500 | 942 |
| 2022-12-02 | 940 | 951 | 939 | 951 | 6,800 | 951 |
| 2022-12-01 | 942 | 945 | 940 | 941 | 2,000 | 941 |
| 2022-11-30 | 943 | 947 | 941 | 942 | 6,700 | 942 |
| 2022-11-29 | 947 | 947 | 940 | 943 | 4,200 | 943 |
| 2022-11-28 | 950 | 950 | 938 | 940 | 5,800 | 940 |
| 2022-11-25 | 954 | 954 | 945 | 946 | 11,300 | 946 |
| 2022-11-24 | 938 | 942 | 938 | 941 | 5,000 | 941 |
| 2022-11-22 | 954 | 958 | 932 | 937 | 31,400 | 937 |
| 2022-11-21 | 948 | 961 | 945 | 946 | 30,800 | 946 |
| 2022-11-18 | 964 | 974 | 935 | 947 | 144,300 | 947 |
| 2022-11-17 | 913 | 919 | 906 | 919 | 6,500 | 919 |
| 2022-11-16 | 907 | 926 | 907 | 910 | 4,200 | 910 |
| 2022-11-15 | 914 | 919 | 906 | 910 | 7,600 | 910 |
| 2022-11-14 | 920 | 923 | 914 | 914 | 7,000 | 914 |
| 2022-11-11 | 923 | 927 | 917 | 917 | 9,100 | 917 |
| 2022-11-10 | 918 | 925 | 915 | 925 | 4,500 | 925 |
| 2022-11-09 | 917 | 922 | 915 | 916 | 1,400 | 916 |
| 2022-11-08 | 922 | 923 | 916 | 916 | 3,100 | 916 |
| 2022-11-07 | 920 | 923 | 915 | 922 | 2,800 | 922 |
| 2022-11-04 | 914 | 926 | 913 | 913 | 2,600 | 913 |
| 2022-11-02 | 919 | 926 | 919 | 919 | 3,300 | 919 |
| 2022-11-01 | 924 | 924 | 914 | 915 | 1,700 | 915 |
| 2022-10-31 | 925 | 925 | 914 | 916 | 5,600 | 916 |
| 2022-10-28 | 923 | 927 | 922 | 922 | 2,400 | 922 |
| 2022-10-27 | 933 | 933 | 923 | 923 | 6,700 | 923 |
| 2022-10-26 | 923 | 948 | 920 | 937 | 60,300 | 937 |
| 2022-10-25 | 917 | 917 | 908 | 910 | 4,900 | 910 |
| 2022-10-24 | 919 | 919 | 908 | 908 | 6,500 | 908 |
| 2022-10-21 | 901 | 918 | 897 | 912 | 6,100 | 912 |
| 2022-10-20 | 901 | 909 | 901 | 901 | 2,100 | 901 |
| 2022-10-19 | 902 | 916 | 900 | 903 | 11,000 | 903 |
| 2022-10-18 | 895 | 942 | 892 | 897 | 118,500 | 897 |
| 2022-10-17 | 890 | 896 | 890 | 896 | 2,200 | 896 |
| 2022-10-14 | 898 | 898 | 884 | 884 | 7,400 | 884 |
| 2022-10-13 | 877 | 884 | 870 | 884 | 6,100 | 884 |
| 2022-10-12 | 880 | 882 | 876 | 876 | 5,000 | 876 |
| 2022-10-11 | 888 | 892 | 880 | 880 | 5,800 | 880 |
| 2022-10-07 | 895 | 895 | 891 | 893 | 2,000 | 893 |
| 2022-10-06 | 903 | 903 | 900 | 900 | 1,700 | 900 |
| 2022-10-05 | 906 | 906 | 898 | 900 | 900 | 900 |
| 2022-10-04 | 893 | 907 | 893 | 900 | 2,900 | 900 |
| 2022-10-03 | 893 | 898 | 889 | 891 | 7,900 | 891 |
| 2022-09-30 | 905 | 908 | 893 | 893 | 14,300 | 893 |
| 2022-09-29 | 909 | 917 | 906 | 906 | 4,400 | 906 |
| 2022-09-28 | 922 | 922 | 899 | 909 | 11,200 | 909 |
| 2022-09-27 | 915 | 922 | 914 | 922 | 2,000 | 922 |
| 2022-09-26 | 915 | 921 | 907 | 910 | 6,500 | 910 |
| 2022-09-22 | 915 | 923 | 902 | 917 | 10,600 | 917 |
| 2022-09-21 | 899 | 915 | 898 | 915 | 11,200 | 915 |
| 2022-09-20 | 924 | 925 | 899 | 899 | 17,600 | 899 |
| 2022-09-16 | 930 | 930 | 912 | 920 | 8,700 | 920 |
| 2022-09-15 | 940 | 940 | 926 | 930 | 4,400 | 930 |
| 2022-09-14 | 927 | 938 | 920 | 937 | 7,000 | 937 |
| 2022-09-13 | 948 | 948 | 935 | 935 | 8,500 | 935 |
| 2022-09-12 | 945 | 950 | 945 | 947 | 7,100 | 947 |
| 2022-09-09 | 945 | 945 | 933 | 938 | 6,600 | 938 |
| 2022-09-08 | 928 | 941 | 928 | 941 | 6,300 | 941 |
| 2022-09-07 | 920 | 927 | 918 | 927 | 3,900 | 927 |
| 2022-09-06 | 920 | 930 | 914 | 920 | 10,200 | 920 |
| 2022-09-05 | 935 | 935 | 919 | 920 | 12,000 | 920 |
| 2022-09-02 | 973 | 973 | 933 | 935 | 21,700 | 935 |
| 2022-09-01 | 955 | 972 | 942 | 960 | 35,100 | 960 |
| 2022-08-31 | 940 | 960 | 940 | 948 | 26,800 | 948 |
| 2022-08-30 | 940 | 940 | 935 | 939 | 3,200 | 939 |
| 2022-08-29 | 916 | 936 | 916 | 934 | 15,600 | 934 |
| 2022-08-26 | 935 | 939 | 929 | 929 | 6,800 | 929 |
| 2022-08-25 | 914 | 935 | 907 | 930 | 15,300 | 930 |
| 2022-08-24 | 901 | 912 | 898 | 912 | 9,300 | 912 |
| 2022-08-23 | 902 | 909 | 900 | 901 | 6,300 | 901 |
| 2022-08-22 | 910 | 912 | 905 | 905 | 9,800 | 905 |
| 2022-08-19 | 912 | 918 | 905 | 910 | 18,200 | 910 |
| 2022-08-18 | 908 | 919 | 905 | 911 | 5,100 | 911 |
| 2022-08-17 | 905 | 921 | 900 | 920 | 13,400 | 920 |
| 2022-08-16 | 910 | 923 | 899 | 899 | 31,300 | 899 |
| 2022-08-15 | 881 | 904 | 881 | 896 | 40,900 | 896 |
| 2022-08-12 | 874 | 880 | 863 | 864 | 21,400 | 864 |
| 2022-08-10 | 866 | 874 | 861 | 865 | 10,000 | 865 |
| 2022-08-09 | 850 | 875 | 845 | 870 | 26,100 | 870 |
| 2022-08-08 | 850 | 853 | 846 | 847 | 7,200 | 847 |
| 2022-08-05 | 838 | 843 | 832 | 843 | 5,400 | 843 |
| 2022-08-04 | 842 | 842 | 834 | 840 | 3,400 | 840 |
| 2022-08-03 | 830 | 846 | 830 | 839 | 8,400 | 839 |
| 2022-08-02 | 826 | 838 | 826 | 830 | 5,800 | 830 |
| 2022-08-01 | 830 | 832 | 824 | 830 | 6,800 | 830 |
| 2022-07-29 | 826 | 828 | 821 | 828 | 4,700 | 828 |
| 2022-07-28 | 833 | 833 | 825 | 826 | 4,000 | 826 |
| 2022-07-27 | 825 | 829 | 823 | 826 | 7,500 | 826 |
| 2022-07-26 | 831 | 831 | 821 | 825 | 8,200 | 825 |
| 2022-07-25 | 829 | 844 | 822 | 831 | 17,100 | 831 |
| 2022-07-22 | 885 | 895 | 827 | 828 | 98,100 | 828 |
| 2022-07-21 | 820 | 888 | 820 | 885 | 186,400 | 885 |
| 2022-07-20 | 838 | 841 | 819 | 823 | 31,700 | 823 |
| 2022-07-19 | 807 | 810 | 797 | 810 | 1,800 | 810 |
| 2022-07-15 | 808 | 808 | 802 | 805 | 600 | 805 |
| 2022-07-14 | 803 | 806 | 802 | 806 | 800 | 806 |
| 2022-07-13 | 802 | 802 | 798 | 798 | 5,200 | 798 |
| 2022-07-12 | 807 | 807 | 801 | 801 | 9,100 | 801 |
| 2022-07-11 | 810 | 810 | 804 | 808 | 4,200 | 808 |
| 2022-07-08 | 817 | 817 | 807 | 807 | 2,700 | 807 |
| 2022-07-07 | 813 | 816 | 803 | 815 | 8,200 | 815 |
| 2022-07-06 | 820 | 827 | 813 | 813 | 8,100 | 813 |
| 2022-07-05 | 815 | 833 | 811 | 824 | 22,300 | 824 |
| 2022-07-04 | 802 | 819 | 802 | 813 | 8,600 | 813 |
| 2022-07-01 | 813 | 820 | 800 | 800 | 14,900 | 800 |
| 2022-06-30 | 816 | 823 | 813 | 813 | 5,700 | 813 |
| 2022-06-29 | 820 | 824 | 810 | 819 | 9,900 | 819 |
| 2022-06-28 | 815 | 820 | 809 | 814 | 6,700 | 814 |
| 2022-06-27 | 823 | 823 | 813 | 813 | 7,700 | 813 |
| 2022-06-24 | 818 | 818 | 807 | 815 | 13,700 | 815 |
| 2022-06-23 | 816 | 820 | 799 | 819 | 58,200 | 819 |
| 2022-06-22 | 817 | 817 | 800 | 815 | 18,800 | 815 |
| 2022-06-21 | 800 | 817 | 800 | 802 | 17,200 | 802 |
| 2022-06-20 | 782 | 814 | 773 | 800 | 14,400 | 800 |
| 2022-06-17 | 792 | 818 | 768 | 784 | 34,000 | 784 |
| 2022-06-16 | 820 | 833 | 797 | 800 | 26,100 | 800 |
| 2022-06-15 | 831 | 831 | 819 | 820 | 6,400 | 820 |
| 2022-06-14 | 813 | 829 | 808 | 829 | 3,000 | 829 |
| 2022-06-13 | 823 | 876 | 807 | 812 | 36,300 | 812 |
| 2022-06-10 | 885 | 924 | 837 | 850 | 44,400 | 850 |
| 2022-06-09 | 870 | 894 | 860 | 884 | 18,200 | 884 |
| 2022-06-08 | 855 | 873 | 852 | 873 | 15,900 | 873 |
| 2022-06-07 | 850 | 855 | 842 | 850 | 8,000 | 850 |
| 2022-06-06 | 835 | 849 | 826 | 849 | 10,700 | 849 |
| 2022-06-03 | 850 | 855 | 838 | 840 | 20,800 | 840 |
| 2022-06-02 | 829 | 841 | 821 | 840 | 19,800 | 840 |
| 2022-06-01 | 817 | 826 | 813 | 825 | 12,200 | 825 |
| 2022-05-31 | 815 | 818 | 808 | 818 | 11,700 | 818 |
| 2022-05-30 | 810 | 819 | 801 | 815 | 11,800 | 815 |
| 2022-05-27 | 813 | 815 | 804 | 808 | 7,700 | 808 |
| 2022-05-26 | 812 | 812 | 801 | 810 | 11,000 | 810 |
| 2022-05-25 | 802 | 815 | 799 | 804 | 24,800 | 804 |
| 2022-05-24 | 789 | 790 | 785 | 787 | 1,700 | 787 |
| 2022-05-23 | 795 | 796 | 792 | 795 | 3,800 | 795 |
| 2022-05-20 | 795 | 797 | 787 | 794 | 1,400 | 794 |
| 2022-05-19 | 788 | 799 | 781 | 799 | 4,500 | 799 |
| 2022-05-18 | 807 | 807 | 800 | 804 | 4,000 | 804 |
| 2022-05-17 | 813 | 813 | 785 | 807 | 9,300 | 807 |
| 2022-05-16 | 800 | 820 | 793 | 799 | 16,300 | 799 |
| 2022-05-13 | 785 | 799 | 785 | 799 | 4,400 | 799 |
| 2022-05-12 | 787 | 799 | 776 | 776 | 5,200 | 776 |
| 2022-05-11 | 808 | 832 | 790 | 799 | 43,000 | 799 |
| 2022-05-10 | 751 | 770 | 739 | 770 | 11,700 | 770 |
| 2022-05-09 | 764 | 771 | 751 | 751 | 10,300 | 751 |
| 2022-05-06 | 745 | 800 | 745 | 772 | 44,800 | 772 |
| 2022-05-02 | 728 | 738 | 728 | 738 | 1,200 | 738 |
| 2022-04-28 | 732 | 732 | 729 | 729 | 1,300 | 729 |
| 2022-04-27 | 735 | 740 | 723 | 740 | 1,900 | 740 |
| 2022-04-26 | 746 | 747 | 739 | 739 | 400 | 739 |
| 2022-04-25 | 744 | 744 | 736 | 739 | 2,200 | 739 |
| 2022-04-22 | 727 | 729 | 715 | 729 | 3,300 | 729 |
| 2022-04-21 | 729 | 731 | 722 | 730 | 4,800 | 730 |
| 2022-04-20 | 746 | 746 | 729 | 729 | 3,100 | 729 |
| 2022-04-19 | 730 | 732 | 729 | 732 | 5,000 | 732 |
| 2022-04-18 | 740 | 740 | 731 | 731 | 2,700 | 731 |
| 2022-04-15 | 752 | 752 | 744 | 745 | 2,500 | 745 |
| 2022-04-14 | 758 | 765 | 754 | 755 | 1,100 | 755 |
| 2022-04-13 | 759 | 759 | 748 | 758 | 1,100 | 758 |
| 2022-04-12 | 759 | 759 | 746 | 751 | 4,800 | 751 |
| 2022-04-11 | 745 | 760 | 744 | 748 | 4,100 | 748 |
| 2022-04-08 | 750 | 760 | 746 | 749 | 4,000 | 749 |
| 2022-04-07 | 754 | 761 | 726 | 743 | 9,200 | 743 |
| 2022-04-06 | 764 | 766 | 758 | 760 | 3,300 | 760 |
| 2022-04-05 | 781 | 793 | 773 | 773 | 16,100 | 773 |
| 2022-04-04 | 772 | 781 | 764 | 781 | 16,100 | 781 |
| 2022-04-01 | 760 | 779 | 755 | 774 | 5,900 | 774 |
| 2022-03-31 | 761 | 780 | 758 | 767 | 15,100 | 767 |
| 2022-03-30 | 759 | 761 | 748 | 761 | 2,600 | 761 |
| 2022-03-29 | 748 | 757 | 748 | 748 | 4,600 | 748 |
| 2022-03-28 | 761 | 764 | 749 | 749 | 5,800 | 749 |
| 2022-03-25 | 765 | 770 | 749 | 755 | 10,400 | 755 |
| 2022-03-24 | 749 | 761 | 742 | 755 | 10,900 | 755 |
| 2022-03-23 | 740 | 750 | 740 | 750 | 4,100 | 750 |
| 2022-03-22 | 750 | 750 | 727 | 729 | 10,400 | 729 |
| 2022-03-18 | 729 | 740 | 727 | 735 | 4,600 | 735 |
| 2022-03-17 | 725 | 742 | 725 | 735 | 13,800 | 735 |
| 2022-03-16 | 698 | 715 | 692 | 715 | 12,900 | 715 |
| 2022-03-15 | 692 | 693 | 683 | 690 | 3,400 | 690 |
| 2022-03-14 | 687 | 697 | 681 | 685 | 3,300 | 685 |
| 2022-03-11 | 682 | 691 | 682 | 687 | 6,900 | 687 |
| 2022-03-10 | 677 | 687 | 677 | 683 | 1,400 | 683 |
| 2022-03-09 | 672 | 680 | 671 | 672 | 4,000 | 672 |
| 2022-03-08 | 672 | 687 | 671 | 672 | 5,600 | 672 |
| 2022-03-07 | 693 | 696 | 676 | 685 | 10,300 | 685 |
| 2022-03-04 | 695 | 705 | 688 | 705 | 4,900 | 705 |
| 2022-03-03 | 705 | 717 | 697 | 705 | 26,700 | 705 |
| 2022-03-02 | 706 | 708 | 688 | 696 | 19,700 | 696 |
| 2022-03-01 | 695 | 708 | 680 | 707 | 12,900 | 707 |
| 2022-02-28 | 685 | 699 | 676 | 689 | 9,400 | 689 |
| 2022-02-25 | 697 | 697 | 676 | 683 | 11,000 | 683 |
| 2022-02-24 | 685 | 685 | 666 | 677 | 20,200 | 677 |
| 2022-02-22 | 700 | 704 | 688 | 691 | 12,400 | 691 |
| 2022-02-21 | 716 | 716 | 696 | 704 | 15,800 | 704 |
| 2022-02-18 | 702 | 718 | 701 | 715 | 15,000 | 715 |
| 2022-02-17 | 716 | 728 | 710 | 713 | 10,100 | 713 |
| 2022-02-16 | 722 | 731 | 720 | 722 | 5,700 | 722 |
| 2022-02-15 | 707 | 724 | 705 | 719 | 16,500 | 719 |
| 2022-02-14 | 715 | 715 | 695 | 703 | 9,000 | 703 |
| 2022-02-10 | 725 | 735 | 720 | 720 | 6,100 | 720 |
| 2022-02-09 | 705 | 719 | 700 | 719 | 4,000 | 719 |
| 2022-02-08 | 710 | 713 | 700 | 706 | 8,300 | 706 |
| 2022-02-07 | 718 | 720 | 710 | 710 | 5,000 | 710 |
| 2022-02-04 | 715 | 746 | 713 | 725 | 4,000 | 725 |
| 2022-02-03 | 726 | 726 | 717 | 720 | 3,100 | 720 |
| 2022-02-02 | 720 | 733 | 720 | 726 | 4,500 | 726 |
| 2022-02-01 | 724 | 732 | 713 | 714 | 9,700 | 714 |
| 2022-01-31 | 704 | 723 | 704 | 717 | 5,700 | 717 |
| 2022-01-28 | 701 | 707 | 695 | 700 | 5,800 | 700 |
| 2022-01-27 | 721 | 733 | 692 | 692 | 25,400 | 692 |
| 2022-01-26 | 731 | 736 | 718 | 725 | 4,600 | 725 |
| 2022-01-25 | 759 | 759 | 720 | 726 | 11,400 | 726 |
| 2022-01-24 | 710 | 736 | 710 | 736 | 6,800 | 736 |
| 2022-01-21 | 723 | 763 | 705 | 720 | 76,800 | 720 |
| 2022-01-20 | 742 | 742 | 723 | 727 | 5,400 | 727 |
| 2022-01-19 | 744 | 744 | 720 | 727 | 11,100 | 727 |
| 2022-01-18 | 745 | 763 | 742 | 742 | 9,900 | 742 |
| 2022-01-17 | 756 | 766 | 745 | 745 | 7,200 | 745 |
| 2022-01-14 | 751 | 751 | 731 | 746 | 12,000 | 746 |
| 2022-01-13 | 746 | 752 | 744 | 746 | 6,900 | 746 |
| 2022-01-12 | 741 | 767 | 741 | 749 | 39,700 | 749 |
| 2022-01-11 | 757 | 763 | 755 | 756 | 4,500 | 756 |
| 2022-01-07 | 765 | 768 | 754 | 757 | 12,900 | 757 |
| 2022-01-06 | 771 | 783 | 762 | 762 | 15,000 | 762 |
| 2022-01-05 | 777 | 782 | 773 | 776 | 7,300 | 776 |
| 2022-01-04 | 783 | 790 | 773 | 785 | 86,800 | 785 |
分割・併合履歴 ： なし
