6038 (株)イードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	710	710	701	707	3,100	707
2023-12-28	703	735	696	701	44,900	701
2023-12-27	696	700	694	694	9,900	694
2023-12-26	701	701	693	696	11,000	696
2023-12-25	709	709	698	701	5,700	701
2023-12-22	700	704	698	704	6,700	704
2023-12-21	702	704	698	703	11,300	703
2023-12-20	714	726	703	706	13,000	706
2023-12-19	708	711	706	711	9,100	711
2023-12-18	715	715	703	708	5,700	708
2023-12-15	697	707	696	706	8,300	706
2023-12-14	702	704	691	701	10,600	701
2023-12-13	705	708	699	705	12,600	705
2023-12-12	708	711	708	711	3,600	711
2023-12-11	704	711	704	708	12,800	708
2023-12-08	716	716	705	711	6,900	711
2023-12-07	714	714	710	710	16,200	710
2023-12-06	719	719	711	717	4,300	717
2023-12-05	717	720	717	719	6,400	719
2023-12-04	719	720	718	719	1,900	719
2023-12-01	718	721	718	719	6,400	719
2023-11-30	720	723	717	720	4,600	720
2023-11-29	724	724	719	722	3,000	722
2023-11-28	720	725	719	724	4,300	724
2023-11-27	722	724	721	723	2,700	723
2023-11-24	730	730	716	725	36,200	725
2023-11-22	719	725	719	722	2,600	722
2023-11-21	720	723	718	719	4,700	719
2023-11-20	720	724	719	719	3,700	719
2023-11-17	721	721	717	720	2,600	720
2023-11-16	719	731	719	721	3,500	721
2023-11-15	724	738	718	718	22,400	718
2023-11-14	753	755	750	754	12,000	754
2023-11-13	753	753	750	753	6,500	753
2023-11-10	753	757	753	754	5,300	754
2023-11-09	760	760	754	755	1,800	755
2023-11-08	756	763	756	756	1,400	756
2023-11-07	759	760	755	757	2,300	757
2023-11-06	755	760	754	754	3,200	754
2023-11-02	760	762	753	754	1,900	754
2023-11-01	758	760	751	760	900	760
2023-10-31	762	762	747	760	3,400	760
2023-10-30	753	759	746	759	7,000	759
2023-10-27	741	755	741	755	6,200	755
2023-10-26	741	745	739	741	800	741
2023-10-25	760	760	744	746	5,700	746
2023-10-24	740	747	730	746	8,600	746
2023-10-23	752	756	740	744	13,500	744
2023-10-20	752	756	750	755	1,500	755
2023-10-19	760	763	752	752	4,400	752
2023-10-18	747	754	742	754	3,900	754
2023-10-17	744	750	739	743	5,400	743
2023-10-16	755	755	743	745	6,500	745
2023-10-13	752	757	751	755	2,000	755
2023-10-12	753	761	753	754	3,500	754
2023-10-11	752	758	751	758	1,600	758
2023-10-10	759	761	744	758	9,000	758
2023-10-06	760	760	752	754	1,700	754
2023-10-05	760	763	754	754	3,300	754
2023-10-04	768	768	744	753	29,500	753
2023-10-03	776	776	740	753	12,600	753
2023-10-02	775	776	772	775	2,100	775
2023-09-29	770	772	762	770	10,000	770
2023-09-28	770	776	768	770	5,100	770
2023-09-27	765	770	763	770	3,200	770
2023-09-26	772	772	763	763	1,600	763
2023-09-25	768	769	761	769	2,900	769
2023-09-22	759	765	759	765	900	765
2023-09-21	767	767	755	759	3,000	759
2023-09-20	773	773	763	769	1,500	769
2023-09-19	767	776	764	768	2,500	768
2023-09-15	760	770	758	769	6,500	769
2023-09-14	763	779	758	762	12,300	762
2023-09-13	765	767	760	762	4,900	762
2023-09-12	773	776	762	765	2,600	765
2023-09-11	783	783	765	765	9,300	765
2023-09-08	765	780	765	780	4,600	780
2023-09-07	761	775	761	767	12,100	767
2023-09-06	764	768	764	768	800	768
2023-09-05	765	769	761	767	3,500	767
2023-09-04	765	770	758	762	3,500	762
2023-09-01	768	768	761	766	1,100	766
2023-08-31	771	773	763	770	1,200	770
2023-08-30	755	770	755	770	1,500	770
2023-08-29	758	760	756	758	3,000	758
2023-08-28	767	784	757	761	3,500	761
2023-08-25	781	787	757	770	6,900	770
2023-08-24	755	766	755	766	3,200	766
2023-08-23	753	753	748	749	1,500	749
2023-08-22	752	758	751	753	1,700	753
2023-08-21	752	756	751	753	700	753
2023-08-18	745	756	743	756	7,400	756
2023-08-17	777	777	750	756	2,000	756
2023-08-16	763	778	758	762	2,600	762
2023-08-15	754	766	754	764	2,300	764
2023-08-14	752	775	752	760	2,600	760
2023-08-10	755	762	741	741	19,400	741
2023-08-09	757	758	755	755	700	755
2023-08-08	760	762	752	762	1,300	762
2023-08-07	751	751	751	751	500	751
2023-08-04	744	765	744	750	2,800	750
2023-08-03	757	757	749	749	1,600	749
2023-08-02	760	760	743	758	6,700	758
2023-08-01	777	778	764	764	3,800	764
2023-07-31	791	791	779	779	900	779
2023-07-28	789	805	780	791	4,600	791
2023-07-27	807	817	783	797	2,900	797
2023-07-26	808	808	807	807	2,100	807
2023-07-25	815	815	804	808	4,300	808
2023-07-24	797	800	797	800	4,400	800
2023-07-21	794	798	790	796	3,100	796
2023-07-20	790	794	788	794	3,300	794
2023-07-19	775	790	775	790	2,100	790
2023-07-18	772	774	769	774	2,000	774
2023-07-14	771	775	767	772	2,600	772
2023-07-13	778	778	764	771	3,000	771
2023-07-12	780	791	773	778	3,800	778
2023-07-11	779	807	779	780	32,200	780
2023-07-10	776	780	773	779	2,400	779
2023-07-07	772	772	761	772	2,400	772
2023-07-06	779	779	771	772	3,900	772
2023-07-05	765	780	764	780	4,200	780
2023-07-04	766	767	764	765	4,000	765
2023-07-03	765	767	761	766	5,800	766
2023-06-30	753	768	750	756	15,300	756
2023-06-29	751	759	751	753	36,600	753
2023-06-28	762	764	759	760	3,800	760
2023-06-27	771	771	757	761	4,200	761
2023-06-26	800	802	751	766	37,600	766
2023-06-23	820	820	805	807	10,400	807
2023-06-22	821	825	818	821	5,700	821
2023-06-21	814	828	814	825	10,300	825
2023-06-20	818	818	804	814	10,000	814
2023-06-19	811	822	811	814	10,800	814
2023-06-16	805	812	802	810	4,700	810
2023-06-15	801	814	799	804	5,800	804
2023-06-14	801	810	797	801	9,600	801
2023-06-13	805	819	803	813	16,000	813
2023-06-12	793	805	791	803	11,300	803
2023-06-09	786	803	786	793	11,900	793
2023-06-08	793	805	777	790	32,200	790
2023-06-07	845	865	784	823	251,300	823
2023-06-06	731	747	731	745	8,000	745
2023-06-05	740	742	738	741	5,600	741
2023-06-02	738	745	734	737	8,200	737
2023-06-01	733	738	731	738	4,600	738
2023-05-31	736	741	736	737	2,000	737
2023-05-30	744	749	730	736	5,700	736
2023-05-29	745	751	743	744	1,600	744
2023-05-26	750	751	745	745	1,400	745
2023-05-25	754	754	750	750	3,600	750
2023-05-24	745	753	745	753	7,900	753
2023-05-23	745	750	736	740	21,200	740
2023-05-22	748	748	734	745	6,100	745
2023-05-19	729	738	725	733	8,000	733
2023-05-18	749	749	724	724	13,000	724
2023-05-17	747	755	740	753	14,500	753
2023-05-16	784	784	746	760	19,500	760
2023-05-15	800	800	771	784	25,300	784
2023-05-12	844	851	844	850	900	850
2023-05-11	846	850	846	849	400	849
2023-05-10	848	850	848	850	1,300	850
2023-05-09	853	855	851	853	600	853
2023-05-08	852	854	847	853	1,500	853
2023-05-02	848	848	840	845	3,000	845
2023-05-01	857	858	850	850	3,300	850
2023-04-28	873	873	847	853	5,100	853
2023-04-27	850	874	841	874	3,200	874
2023-04-26	845	849	839	849	1,400	849
2023-04-25	849	850	837	848	5,900	848
2023-04-24	850	850	839	839	2,600	839
2023-04-21	850	853	848	853	1,600	853
2023-04-20	866	866	850	850	3,000	850
2023-04-19	851	860	845	855	7,000	855
2023-04-18	852	865	851	851	3,600	851
2023-04-17	851	854	851	852	500	852
2023-04-14	854	856	851	851	1,000	851
2023-04-13	850	857	850	857	900	857
2023-04-12	859	859	850	850	4,700	850
2023-04-11	855	858	855	855	2,100	855
2023-04-10	858	865	855	856	4,600	856
2023-04-07	845	855	843	854	4,300	854
2023-04-06	849	852	845	845	5,100	845
2023-04-05	847	850	844	849	5,700	849
2023-04-04	845	849	845	845	3,900	845
2023-04-03	848	853	848	849	4,800	849
2023-03-31	845	850	843	847	2,700	847
2023-03-30	840	847	837	844	1,600	844
2023-03-29	834	845	834	840	1,800	840
2023-03-28	838	846	838	846	600	846
2023-03-27	843	843	836	836	1,800	836
2023-03-24	855	855	831	847	6,300	847
2023-03-23	825	840	825	840	5,500	840
2023-03-22	833	838	827	830	4,000	830
2023-03-20	843	847	830	830	9,700	830
2023-03-17	840	844	835	843	1,900	843
2023-03-16	845	845	834	839	3,000	839
2023-03-15	835	860	834	855	6,300	855
2023-03-14	857	857	823	826	17,400	826
2023-03-13	876	878	858	868	10,000	868
2023-03-10	887	887	875	875	4,000	875
2023-03-09	893	893	876	878	7,600	878
2023-03-08	882	891	882	889	4,100	889
2023-03-07	877	890	877	890	2,600	890
2023-03-06	897	897	881	881	5,400	881
2023-03-03	880	885	876	884	3,400	884
2023-03-02	886	890	877	877	5,900	877
2023-03-01	875	909	875	878	70,100	878
2023-02-28	850	855	846	848	6,700	848
2023-02-27	860	860	848	851	6,300	851
2023-02-24	867	868	861	868	3,200	868
2023-02-22	858	863	853	863	4,900	863
2023-02-21	862	867	862	863	3,700	863
2023-02-20	839	865	839	862	2,500	862
2023-02-17	860	860	842	842	5,300	842
2023-02-16	850	860	837	860	11,700	860
2023-02-15	873	882	842	850	46,200	850
2023-02-14	900	904	882	903	20,600	903
2023-02-13	898	898	892	897	2,100	897
2023-02-10	891	897	890	894	1,400	894
2023-02-09	888	899	887	899	5,300	899
2023-02-08	877	885	877	885	3,900	885
2023-02-07	896	896	877	877	11,100	877
2023-02-06	887	892	882	890	3,800	890
2023-02-03	898	900	887	887	3,800	887
2023-02-02	894	894	886	886	2,600	886
2023-02-01	890	894	890	890	2,000	890
2023-01-31	896	907	886	888	9,200	888
2023-01-30	909	912	896	911	13,200	911
2023-01-27	900	910	900	909	5,500	909
2023-01-26	904	904	894	895	4,400	895
2023-01-25	895	902	886	902	13,900	902
2023-01-24	878	886	878	886	3,500	886
2023-01-23	874	881	872	878	5,100	878
2023-01-20	853	872	853	872	5,900	872
2023-01-19	853	853	845	853	4,800	853
2023-01-18	859	864	853	856	6,000	856
2023-01-17	865	865	854	859	3,400	859
2023-01-16	865	872	861	861	2,100	861
2023-01-13	867	868	864	865	2,100	865
2023-01-12	865	870	864	865	3,800	865
2023-01-11	870	873	866	866	4,600	866
2023-01-10	886	889	870	870	8,100	870
2023-01-06	877	881	875	880	2,400	880
2023-01-05	883	887	877	878	7,500	878
2023-01-04	889	894	883	883	5,600	883

分割・併合履歴：なし

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

6038 (株)イード の時系列データ [2023年度]

6038 (株)イードの時系列データ [2023年度]