6652 IDEC(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,294 | 2,308 | 2,190 | 2,229 | 150,300 | 2,229 |
| 2025-04-03 | 2,400 | 2,402 | 2,370 | 2,385 | 94,500 | 2,385 |
| 2025-04-02 | 2,460 | 2,469 | 2,438 | 2,450 | 51,500 | 2,450 |
| 2025-04-01 | 2,485 | 2,490 | 2,448 | 2,451 | 59,000 | 2,451 |
| 2025-03-31 | 2,484 | 2,484 | 2,402 | 2,442 | 111,700 | 2,442 |
| 2025-03-28 | 2,496 | 2,530 | 2,480 | 2,510 | 96,300 | 2,510 |
| 2025-03-27 | 2,536 | 2,561 | 2,522 | 2,561 | 106,400 | 2,561 |
| 2025-03-26 | 2,562 | 2,572 | 2,544 | 2,562 | 95,100 | 2,562 |
| 2025-03-25 | 2,556 | 2,570 | 2,539 | 2,562 | 54,800 | 2,562 |
| 2025-03-24 | 2,612 | 2,612 | 2,562 | 2,562 | 49,300 | 2,562 |
| 2025-03-21 | 2,630 | 2,639 | 2,600 | 2,600 | 55,600 | 2,600 |
| 2025-03-19 | 2,630 | 2,650 | 2,627 | 2,639 | 45,800 | 2,639 |
| 2025-03-18 | 2,637 | 2,666 | 2,630 | 2,630 | 90,100 | 2,630 |
| 2025-03-17 | 2,618 | 2,636 | 2,615 | 2,622 | 43,300 | 2,622 |
| 2025-03-14 | 2,614 | 2,620 | 2,598 | 2,608 | 57,200 | 2,608 |
| 2025-03-13 | 2,599 | 2,635 | 2,591 | 2,601 | 73,400 | 2,601 |
| 2025-03-12 | 2,565 | 2,615 | 2,550 | 2,599 | 82,600 | 2,599 |
| 2025-03-11 | 2,596 | 2,596 | 2,545 | 2,565 | 100,200 | 2,565 |
| 2025-03-10 | 2,634 | 2,637 | 2,609 | 2,628 | 49,000 | 2,628 |
| 2025-03-07 | 2,580 | 2,620 | 2,556 | 2,620 | 70,400 | 2,620 |
| 2025-03-06 | 2,582 | 2,589 | 2,562 | 2,589 | 53,100 | 2,589 |
| 2025-03-05 | 2,569 | 2,571 | 2,540 | 2,550 | 55,200 | 2,550 |
| 2025-03-04 | 2,589 | 2,589 | 2,540 | 2,540 | 38,200 | 2,540 |
| 2025-03-03 | 2,550 | 2,589 | 2,550 | 2,589 | 67,300 | 2,589 |
| 2025-02-28 | 2,531 | 2,539 | 2,504 | 2,535 | 69,500 | 2,535 |
| 2025-02-27 | 2,518 | 2,538 | 2,515 | 2,538 | 52,800 | 2,538 |
| 2025-02-26 | 2,507 | 2,518 | 2,490 | 2,518 | 58,700 | 2,518 |
| 2025-02-25 | 2,506 | 2,533 | 2,502 | 2,527 | 56,100 | 2,527 |
| 2025-02-21 | 2,532 | 2,536 | 2,500 | 2,524 | 65,400 | 2,524 |
| 2025-02-20 | 2,550 | 2,560 | 2,525 | 2,533 | 80,600 | 2,533 |
| 2025-02-19 | 2,540 | 2,569 | 2,540 | 2,557 | 40,800 | 2,557 |
| 2025-02-18 | 2,530 | 2,544 | 2,524 | 2,538 | 30,700 | 2,538 |
| 2025-02-17 | 2,526 | 2,530 | 2,505 | 2,514 | 42,500 | 2,514 |
| 2025-02-14 | 2,580 | 2,581 | 2,540 | 2,553 | 64,000 | 2,553 |
| 2025-02-13 | 2,580 | 2,586 | 2,552 | 2,565 | 36,100 | 2,565 |
| 2025-02-12 | 2,558 | 2,580 | 2,543 | 2,557 | 45,900 | 2,557 |
| 2025-02-10 | 2,497 | 2,545 | 2,493 | 2,527 | 66,700 | 2,527 |
| 2025-02-07 | 2,500 | 2,536 | 2,483 | 2,522 | 68,900 | 2,522 |
| 2025-02-06 | 2,434 | 2,510 | 2,421 | 2,500 | 182,400 | 2,500 |
| 2025-02-05 | 2,597 | 2,630 | 2,434 | 2,449 | 152,800 | 2,449 |
| 2025-02-04 | 2,551 | 2,551 | 2,478 | 2,500 | 110,100 | 2,500 |
| 2025-02-03 | 2,521 | 2,524 | 2,477 | 2,486 | 88,000 | 2,486 |
| 2025-01-31 | 2,540 | 2,561 | 2,517 | 2,558 | 83,100 | 2,558 |
| 2025-01-30 | 2,557 | 2,558 | 2,540 | 2,557 | 72,800 | 2,557 |
| 2025-01-29 | 2,583 | 2,599 | 2,560 | 2,560 | 60,500 | 2,560 |
| 2025-01-28 | 2,555 | 2,606 | 2,555 | 2,583 | 82,900 | 2,583 |
| 2025-01-27 | 2,580 | 2,585 | 2,567 | 2,574 | 33,700 | 2,574 |
| 2025-01-24 | 2,568 | 2,587 | 2,556 | 2,556 | 63,400 | 2,556 |
| 2025-01-23 | 2,600 | 2,600 | 2,553 | 2,555 | 80,200 | 2,555 |
| 2025-01-22 | 2,570 | 2,577 | 2,554 | 2,577 | 66,600 | 2,577 |
| 2025-01-21 | 2,539 | 2,575 | 2,525 | 2,553 | 88,900 | 2,553 |
| 2025-01-20 | 2,485 | 2,546 | 2,485 | 2,513 | 83,600 | 2,513 |
| 2025-01-17 | 2,439 | 2,470 | 2,420 | 2,467 | 54,000 | 2,467 |
| 2025-01-16 | 2,447 | 2,447 | 2,419 | 2,429 | 58,200 | 2,429 |
| 2025-01-15 | 2,447 | 2,449 | 2,410 | 2,447 | 60,600 | 2,447 |
| 2025-01-14 | 2,404 | 2,445 | 2,342 | 2,421 | 136,600 | 2,421 |
| 2025-01-10 | 2,419 | 2,424 | 2,405 | 2,412 | 47,200 | 2,412 |
| 2025-01-09 | 2,442 | 2,442 | 2,411 | 2,419 | 52,200 | 2,419 |
| 2025-01-08 | 2,453 | 2,472 | 2,435 | 2,448 | 76,800 | 2,448 |
| 2025-01-07 | 2,503 | 2,507 | 2,455 | 2,462 | 86,200 | 2,462 |
| 2025-01-06 | 2,475 | 2,503 | 2,435 | 2,479 | 137,300 | 2,479 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株