9161 ID&Eホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 6,500 | 6,500 | 6,480 | 6,480 | 16,100 | 6,480 |
| 2025-04-09 | 6,490 | 6,490 | 6,480 | 6,490 | 4,900 | 6,490 |
| 2025-04-08 | 6,490 | 6,490 | 6,480 | 6,490 | 9,000 | 6,490 |
| 2025-04-07 | 6,480 | 6,490 | 6,480 | 6,480 | 19,400 | 6,480 |
| 2025-04-04 | 6,480 | 6,480 | 6,470 | 6,470 | 4,700 | 6,470 |
| 2025-04-03 | 6,470 | 6,480 | 6,470 | 6,470 | 6,600 | 6,470 |
| 2025-04-02 | 6,480 | 6,480 | 6,470 | 6,470 | 5,800 | 6,470 |
| 2025-04-01 | 6,480 | 6,480 | 6,470 | 6,470 | 8,500 | 6,470 |
| 2025-03-31 | 6,470 | 6,480 | 6,470 | 6,470 | 13,100 | 6,470 |
| 2025-03-28 | 6,490 | 6,490 | 6,470 | 6,490 | 6,700 | 6,490 |
| 2025-03-27 | 6,470 | 6,490 | 6,470 | 6,490 | 12,600 | 6,490 |
| 2025-03-26 | 6,480 | 6,480 | 6,480 | 6,480 | 7,500 | 6,480 |
| 2025-03-25 | 6,480 | 6,480 | 6,470 | 6,470 | 8,500 | 6,470 |
| 2025-03-24 | 6,480 | 6,480 | 6,470 | 6,470 | 5,100 | 6,470 |
| 2025-03-21 | 6,470 | 6,480 | 6,470 | 6,480 | 4,700 | 6,480 |
| 2025-03-19 | 6,470 | 6,480 | 6,470 | 6,470 | 21,200 | 6,470 |
| 2025-03-18 | 6,470 | 6,480 | 6,470 | 6,470 | 19,600 | 6,470 |
| 2025-03-17 | 6,470 | 6,480 | 6,470 | 6,470 | 4,700 | 6,470 |
| 2025-03-14 | 6,480 | 6,480 | 6,470 | 6,470 | 11,900 | 6,470 |
| 2025-03-13 | 6,470 | 6,480 | 6,470 | 6,470 | 11,300 | 6,470 |
| 2025-03-12 | 6,480 | 6,480 | 6,470 | 6,470 | 31,000 | 6,470 |
| 2025-03-11 | 6,470 | 6,480 | 6,470 | 6,470 | 18,600 | 6,470 |
| 2025-03-10 | 6,470 | 6,480 | 6,470 | 6,470 | 4,300 | 6,470 |
| 2025-03-07 | 6,490 | 6,490 | 6,470 | 6,470 | 13,600 | 6,470 |
| 2025-03-06 | 6,490 | 6,490 | 6,480 | 6,490 | 2,400 | 6,490 |
| 2025-03-05 | 6,500 | 6,500 | 6,480 | 6,480 | 5,800 | 6,480 |
| 2025-03-04 | 6,480 | 6,500 | 6,480 | 6,500 | 54,400 | 6,500 |
| 2025-03-03 | 6,470 | 6,480 | 6,470 | 6,480 | 17,700 | 6,480 |
| 2025-02-28 | 6,470 | 6,470 | 6,460 | 6,460 | 229,200 | 6,460 |
| 2025-02-27 | 6,480 | 6,490 | 6,460 | 6,460 | 745,900 | 6,460 |
| 2025-02-26 | 6,480 | 6,490 | 6,480 | 6,490 | 14,700 | 6,490 |
| 2025-02-25 | 6,480 | 6,480 | 6,470 | 6,480 | 13,400 | 6,480 |
| 2025-02-21 | 6,480 | 6,480 | 6,470 | 6,480 | 36,700 | 6,480 |
| 2025-02-20 | 6,480 | 6,480 | 6,470 | 6,470 | 10,000 | 6,470 |
| 2025-02-19 | 6,480 | 6,480 | 6,470 | 6,470 | 19,100 | 6,470 |
| 2025-02-18 | 6,480 | 6,480 | 6,470 | 6,480 | 4,600 | 6,480 |
| 2025-02-17 | 6,480 | 6,480 | 6,470 | 6,470 | 16,800 | 6,470 |
| 2025-02-14 | 6,480 | 6,480 | 6,470 | 6,470 | 44,800 | 6,470 |
| 2025-02-13 | 6,470 | 6,480 | 6,470 | 6,470 | 18,500 | 6,470 |
| 2025-02-12 | 6,480 | 6,480 | 6,470 | 6,470 | 55,200 | 6,470 |
| 2025-02-10 | 6,470 | 6,480 | 6,470 | 6,470 | 103,700 | 6,470 |
| 2025-02-07 | 6,480 | 6,490 | 6,470 | 6,470 | 36,400 | 6,470 |
| 2025-02-06 | 6,480 | 6,480 | 6,470 | 6,470 | 20,100 | 6,470 |
| 2025-02-05 | 6,480 | 6,480 | 6,470 | 6,470 | 32,100 | 6,470 |
| 2025-02-04 | 6,490 | 6,500 | 6,470 | 6,470 | 62,100 | 6,470 |
| 2025-02-03 | 6,490 | 6,500 | 6,490 | 6,490 | 80,500 | 6,490 |
| 2025-01-31 | 6,500 | 6,500 | 6,490 | 6,500 | 48,800 | 6,500 |
| 2025-01-30 | 6,490 | 6,500 | 6,490 | 6,500 | 70,600 | 6,500 |
| 2025-01-29 | 6,500 | 6,500 | 6,490 | 6,490 | 38,900 | 6,490 |
| 2025-01-28 | 6,500 | 6,500 | 6,490 | 6,500 | 9,300 | 6,500 |
| 2025-01-27 | 6,490 | 6,500 | 6,490 | 6,490 | 23,400 | 6,490 |
| 2025-01-24 | 6,490 | 6,500 | 6,490 | 6,490 | 98,800 | 6,490 |
| 2025-01-23 | 6,500 | 6,500 | 6,490 | 6,490 | 36,800 | 6,490 |
| 2025-01-22 | 6,500 | 6,500 | 6,490 | 6,490 | 30,800 | 6,490 |
| 2025-01-21 | 6,490 | 6,500 | 6,490 | 6,500 | 79,600 | 6,500 |
| 2025-01-20 | 6,490 | 6,490 | 6,480 | 6,490 | 62,800 | 6,490 |
| 2025-01-17 | 6,480 | 6,490 | 6,470 | 6,490 | 39,100 | 6,490 |
| 2025-01-16 | 6,470 | 6,490 | 6,470 | 6,470 | 69,500 | 6,470 |
| 2025-01-15 | 6,470 | 6,480 | 6,470 | 6,470 | 34,900 | 6,470 |
| 2025-01-14 | 6,490 | 6,490 | 6,470 | 6,470 | 47,700 | 6,470 |
| 2025-01-10 | 6,490 | 6,500 | 6,490 | 6,490 | 107,600 | 6,490 |
| 2025-01-09 | 6,490 | 6,500 | 6,490 | 6,490 | 152,400 | 6,490 |
| 2025-01-08 | 6,480 | 6,500 | 6,480 | 6,490 | 281,300 | 6,490 |
| 2025-01-07 | 6,490 | 6,490 | 6,480 | 6,480 | 80,100 | 6,480 |
| 2025-01-06 | 6,480 | 6,490 | 6,480 | 6,490 | 111,800 | 6,490 |
分割・併合履歴 ： なし