6652 IDEC(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,916 | 2,997 | 2,909 | 2,962 | 169,800 | 2,962 |
| 2024-07-25 | 2,889 | 2,941 | 2,872 | 2,896 | 150,500 | 2,896 |
| 2024-07-24 | 2,940 | 2,951 | 2,887 | 2,889 | 56,300 | 2,889 |
| 2024-07-23 | 2,950 | 2,968 | 2,925 | 2,943 | 54,200 | 2,943 |
| 2024-07-22 | 2,983 | 2,990 | 2,937 | 2,937 | 54,400 | 2,937 |
| 2024-07-19 | 2,992 | 3,030 | 2,985 | 3,015 | 43,300 | 3,015 |
| 2024-07-18 | 3,000 | 3,030 | 2,987 | 2,992 | 80,600 | 2,992 |
| 2024-07-17 | 3,055 | 3,085 | 3,045 | 3,050 | 60,500 | 3,050 |
| 2024-07-16 | 3,030 | 3,040 | 3,015 | 3,030 | 26,600 | 3,030 |
| 2024-07-12 | 3,050 | 3,060 | 3,020 | 3,045 | 75,000 | 3,045 |
| 2024-07-11 | 3,055 | 3,080 | 3,025 | 3,055 | 114,500 | 3,055 |
| 2024-07-10 | 3,035 | 3,050 | 3,015 | 3,050 | 123,200 | 3,050 |
| 2024-07-09 | 3,000 | 3,035 | 2,987 | 3,005 | 147,100 | 3,005 |
| 2024-07-08 | 2,977 | 2,999 | 2,934 | 2,948 | 99,300 | 2,948 |
| 2024-07-05 | 3,010 | 3,010 | 2,966 | 2,976 | 72,200 | 2,976 |
| 2024-07-04 | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 | 3,015 |
| 2024-07-03 | 2,949 | 3,010 | 2,940 | 3,010 | 96,300 | 3,010 |
| 2024-07-02 | 2,951 | 2,963 | 2,915 | 2,951 | 54,100 | 2,951 |
| 2024-07-01 | 2,985 | 2,990 | 2,953 | 2,964 | 59,000 | 2,964 |
| 2024-06-28 | 2,984 | 3,005 | 2,950 | 2,953 | 70,400 | 2,953 |
| 2024-06-27 | 2,917 | 2,985 | 2,917 | 2,984 | 74,100 | 2,984 |
| 2024-06-26 | 2,945 | 2,947 | 2,889 | 2,927 | 67,100 | 2,927 |
| 2024-06-25 | 2,951 | 2,974 | 2,917 | 2,928 | 89,400 | 2,928 |
| 2024-06-24 | 2,950 | 2,974 | 2,943 | 2,951 | 99,100 | 2,951 |
| 2024-06-21 | 2,973 | 3,010 | 2,952 | 2,956 | 212,200 | 2,956 |
| 2024-06-20 | 2,911 | 2,986 | 2,901 | 2,984 | 93,400 | 2,984 |
| 2024-06-19 | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 | 2,919 |
| 2024-06-18 | 2,915 | 2,916 | 2,890 | 2,892 | 49,700 | 2,892 |
| 2024-06-17 | 2,911 | 2,911 | 2,878 | 2,892 | 70,000 | 2,892 |
| 2024-06-14 | 2,842 | 2,917 | 2,820 | 2,911 | 102,700 | 2,911 |
| 2024-06-13 | 2,915 | 2,915 | 2,850 | 2,856 | 73,000 | 2,856 |
| 2024-06-12 | 2,850 | 2,898 | 2,850 | 2,895 | 43,700 | 2,895 |
| 2024-06-11 | 2,907 | 2,909 | 2,880 | 2,882 | 66,600 | 2,882 |
| 2024-06-10 | 2,850 | 2,910 | 2,850 | 2,910 | 90,300 | 2,910 |
| 2024-06-07 | 2,898 | 2,902 | 2,846 | 2,850 | 88,400 | 2,850 |
| 2024-06-06 | 2,925 | 2,950 | 2,918 | 2,920 | 147,100 | 2,920 |
| 2024-06-05 | 2,919 | 2,949 | 2,877 | 2,908 | 132,000 | 2,908 |
| 2024-06-04 | 2,865 | 2,925 | 2,864 | 2,915 | 250,500 | 2,915 |
| 2024-06-03 | 2,810 | 2,869 | 2,803 | 2,862 | 233,200 | 2,862 |
| 2024-05-31 | 2,750 | 2,765 | 2,722 | 2,765 | 150,300 | 2,765 |
| 2024-05-30 | 2,653 | 2,715 | 2,640 | 2,705 | 114,100 | 2,705 |
| 2024-05-29 | 2,712 | 2,714 | 2,663 | 2,669 | 62,000 | 2,669 |
| 2024-05-28 | 2,742 | 2,751 | 2,712 | 2,713 | 60,000 | 2,713 |
| 2024-05-27 | 2,720 | 2,742 | 2,709 | 2,742 | 86,300 | 2,742 |
| 2024-05-24 | 2,683 | 2,727 | 2,678 | 2,720 | 82,400 | 2,720 |
| 2024-05-23 | 2,683 | 2,739 | 2,681 | 2,723 | 70,900 | 2,723 |
| 2024-05-22 | 2,700 | 2,700 | 2,669 | 2,682 | 68,100 | 2,682 |
| 2024-05-21 | 2,719 | 2,740 | 2,696 | 2,697 | 73,000 | 2,697 |
| 2024-05-20 | 2,725 | 2,734 | 2,698 | 2,716 | 86,800 | 2,716 |
| 2024-05-17 | 2,703 | 2,731 | 2,678 | 2,720 | 53,000 | 2,720 |
| 2024-05-16 | 2,724 | 2,734 | 2,684 | 2,714 | 86,100 | 2,714 |
| 2024-05-15 | 2,750 | 2,758 | 2,700 | 2,729 | 121,900 | 2,729 |
| 2024-05-14 | 2,699 | 2,748 | 2,695 | 2,729 | 120,800 | 2,729 |
| 2024-05-13 | 2,810 | 2,811 | 2,658 | 2,688 | 225,900 | 2,688 |
| 2024-05-10 | 2,823 | 2,857 | 2,811 | 2,834 | 302,300 | 2,834 |
| 2024-05-09 | 2,797 | 2,824 | 2,780 | 2,819 | 241,000 | 2,819 |
| 2024-05-08 | 2,756 | 2,796 | 2,748 | 2,763 | 78,800 | 2,763 |
| 2024-05-07 | 2,790 | 2,790 | 2,743 | 2,761 | 79,800 | 2,761 |
| 2024-05-02 | 2,798 | 2,798 | 2,752 | 2,775 | 40,300 | 2,775 |
| 2024-05-01 | 2,784 | 2,799 | 2,772 | 2,790 | 77,300 | 2,790 |
| 2024-04-30 | 2,770 | 2,795 | 2,748 | 2,789 | 134,900 | 2,789 |
| 2024-04-26 | 2,691 | 2,743 | 2,679 | 2,731 | 103,000 | 2,731 |
| 2024-04-25 | 2,656 | 2,704 | 2,655 | 2,687 | 91,000 | 2,687 |
| 2024-04-24 | 2,655 | 2,676 | 2,642 | 2,672 | 82,600 | 2,672 |
| 2024-04-23 | 2,666 | 2,674 | 2,621 | 2,625 | 117,200 | 2,625 |
| 2024-04-22 | 2,615 | 2,655 | 2,601 | 2,648 | 165,900 | 2,648 |
| 2024-04-19 | 2,600 | 2,605 | 2,535 | 2,551 | 122,700 | 2,551 |
| 2024-04-18 | 2,580 | 2,632 | 2,570 | 2,615 | 115,300 | 2,615 |
| 2024-04-17 | 2,640 | 2,645 | 2,581 | 2,581 | 138,400 | 2,581 |
| 2024-04-16 | 2,664 | 2,667 | 2,629 | 2,643 | 79,500 | 2,643 |
| 2024-04-15 | 2,650 | 2,680 | 2,639 | 2,671 | 75,800 | 2,671 |
| 2024-04-12 | 2,677 | 2,684 | 2,664 | 2,673 | 77,100 | 2,673 |
| 2024-04-11 | 2,619 | 2,667 | 2,619 | 2,652 | 57,000 | 2,652 |
| 2024-04-10 | 2,659 | 2,674 | 2,647 | 2,647 | 63,900 | 2,647 |
| 2024-04-09 | 2,620 | 2,664 | 2,613 | 2,653 | 111,500 | 2,653 |
| 2024-04-08 | 2,593 | 2,610 | 2,578 | 2,597 | 119,600 | 2,597 |
| 2024-04-05 | 2,596 | 2,616 | 2,562 | 2,596 | 131,300 | 2,596 |
| 2024-04-04 | 2,600 | 2,619 | 2,586 | 2,613 | 141,300 | 2,613 |
| 2024-04-03 | 2,624 | 2,626 | 2,596 | 2,596 | 208,100 | 2,596 |
| 2024-04-02 | 2,685 | 2,685 | 2,641 | 2,641 | 160,800 | 2,641 |
| 2024-04-01 | 2,702 | 2,725 | 2,685 | 2,687 | 116,100 | 2,687 |
| 2024-03-29 | 2,678 | 2,706 | 2,659 | 2,701 | 108,800 | 2,701 |
| 2024-03-28 | 2,721 | 2,739 | 2,665 | 2,665 | 210,500 | 2,665 |
| 2024-03-27 | 2,821 | 2,824 | 2,780 | 2,800 | 183,600 | 2,800 |
| 2024-03-26 | 2,803 | 2,838 | 2,794 | 2,824 | 111,700 | 2,824 |
| 2024-03-25 | 2,770 | 2,842 | 2,762 | 2,804 | 264,800 | 2,804 |
| 2024-03-22 | 2,754 | 2,782 | 2,737 | 2,777 | 124,800 | 2,777 |
| 2024-03-21 | 2,776 | 2,776 | 2,733 | 2,734 | 160,400 | 2,734 |
| 2024-03-19 | 2,727 | 2,753 | 2,706 | 2,738 | 105,400 | 2,738 |
| 2024-03-18 | 2,741 | 2,748 | 2,719 | 2,733 | 115,400 | 2,733 |
| 2024-03-15 | 2,738 | 2,740 | 2,711 | 2,732 | 142,200 | 2,732 |
| 2024-03-14 | 2,704 | 2,717 | 2,680 | 2,717 | 91,400 | 2,717 |
| 2024-03-13 | 2,758 | 2,775 | 2,709 | 2,715 | 83,600 | 2,715 |
| 2024-03-12 | 2,720 | 2,737 | 2,653 | 2,737 | 203,000 | 2,737 |
| 2024-03-11 | 2,746 | 2,764 | 2,724 | 2,738 | 111,600 | 2,738 |
| 2024-03-08 | 2,721 | 2,789 | 2,715 | 2,784 | 153,600 | 2,784 |
| 2024-03-07 | 2,811 | 2,812 | 2,728 | 2,744 | 210,400 | 2,744 |
| 2024-03-06 | 2,772 | 2,808 | 2,753 | 2,804 | 201,000 | 2,804 |
| 2024-03-05 | 2,791 | 2,809 | 2,761 | 2,794 | 128,100 | 2,794 |
| 2024-03-04 | 2,863 | 2,864 | 2,785 | 2,797 | 198,700 | 2,797 |
| 2024-03-01 | 2,831 | 2,870 | 2,826 | 2,864 | 101,000 | 2,864 |
| 2024-02-29 | 2,840 | 2,853 | 2,822 | 2,843 | 139,400 | 2,843 |
| 2024-02-28 | 2,848 | 2,848 | 2,817 | 2,832 | 140,100 | 2,832 |
| 2024-02-27 | 2,811 | 2,884 | 2,811 | 2,878 | 135,400 | 2,878 |
| 2024-02-26 | 2,782 | 2,830 | 2,782 | 2,809 | 115,600 | 2,809 |
| 2024-02-22 | 2,837 | 2,841 | 2,758 | 2,777 | 242,300 | 2,777 |
| 2024-02-21 | 2,848 | 2,872 | 2,809 | 2,823 | 109,200 | 2,823 |
| 2024-02-20 | 2,826 | 2,880 | 2,821 | 2,869 | 127,600 | 2,869 |
| 2024-02-19 | 2,800 | 2,814 | 2,778 | 2,807 | 137,900 | 2,807 |
| 2024-02-16 | 2,833 | 2,848 | 2,803 | 2,809 | 92,900 | 2,809 |
| 2024-02-15 | 2,852 | 2,861 | 2,803 | 2,814 | 96,100 | 2,814 |
| 2024-02-14 | 2,898 | 2,898 | 2,826 | 2,839 | 106,000 | 2,839 |
| 2024-02-13 | 2,910 | 2,925 | 2,892 | 2,912 | 89,000 | 2,912 |
| 2024-02-09 | 2,837 | 2,898 | 2,816 | 2,877 | 121,400 | 2,877 |
| 2024-02-08 | 2,790 | 2,840 | 2,774 | 2,827 | 117,700 | 2,827 |
| 2024-02-07 | 2,837 | 2,852 | 2,780 | 2,783 | 203,700 | 2,783 |
| 2024-02-06 | 2,859 | 2,881 | 2,816 | 2,852 | 173,800 | 2,852 |
| 2024-02-05 | 2,798 | 2,847 | 2,775 | 2,811 | 313,100 | 2,811 |
| 2024-02-02 | 2,922 | 2,925 | 2,879 | 2,898 | 199,800 | 2,898 |
| 2024-02-01 | 2,939 | 2,962 | 2,912 | 2,920 | 109,500 | 2,920 |
| 2024-01-31 | 2,975 | 2,988 | 2,950 | 2,976 | 85,500 | 2,976 |
| 2024-01-30 | 3,010 | 3,015 | 2,983 | 2,983 | 68,400 | 2,983 |
| 2024-01-29 | 3,015 | 3,015 | 2,992 | 3,000 | 67,900 | 3,000 |
| 2024-01-26 | 3,025 | 3,030 | 2,994 | 2,994 | 86,800 | 2,994 |
| 2024-01-25 | 3,010 | 3,050 | 3,010 | 3,045 | 51,500 | 3,045 |
| 2024-01-24 | 3,060 | 3,060 | 3,010 | 3,025 | 58,700 | 3,025 |
| 2024-01-23 | 3,060 | 3,085 | 3,045 | 3,060 | 62,400 | 3,060 |
| 2024-01-22 | 3,050 | 3,080 | 3,035 | 3,060 | 45,400 | 3,060 |
| 2024-01-19 | 3,060 | 3,060 | 3,020 | 3,030 | 80,000 | 3,030 |
| 2024-01-18 | 3,010 | 3,050 | 3,005 | 3,035 | 43,900 | 3,035 |
| 2024-01-17 | 3,050 | 3,080 | 3,005 | 3,010 | 93,700 | 3,010 |
| 2024-01-16 | 3,055 | 3,060 | 3,015 | 3,020 | 82,500 | 3,020 |
| 2024-01-15 | 3,020 | 3,075 | 3,010 | 3,060 | 50,400 | 3,060 |
| 2024-01-12 | 3,060 | 3,090 | 3,000 | 3,030 | 98,100 | 3,030 |
| 2024-01-11 | 3,065 | 3,080 | 3,025 | 3,030 | 118,200 | 3,030 |
| 2024-01-10 | 2,950 | 3,050 | 2,950 | 3,040 | 157,200 | 3,040 |
| 2024-01-09 | 2,916 | 2,987 | 2,916 | 2,970 | 166,400 | 2,970 |
| 2024-01-05 | 2,919 | 2,940 | 2,884 | 2,885 | 108,300 | 2,885 |
| 2024-01-04 | 2,863 | 2,921 | 2,826 | 2,917 | 128,100 | 2,917 |
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
