- 2024年
- 2023年
9161 ID&Eホールディングス(株) 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 | 3,340 | 3,385 | 3,340 | 3,385 | 19,600 | 3,385 |
| 2023-12-28 | 3,320 | 3,355 | 3,310 | 3,340 | 17,800 | 3,340 |
| 2023-12-27 | 3,280 | 3,320 | 3,280 | 3,320 | 16,700 | 3,320 |
| 2023-12-26 | 3,285 | 3,285 | 3,260 | 3,270 | 17,800 | 3,270 |
| 2023-12-25 | 3,340 | 3,340 | 3,255 | 3,255 | 31,000 | 3,255 |
| 2023-12-22 | 3,280 | 3,295 | 3,250 | 3,280 | 26,500 | 3,280 |
| 2023-12-21 | 3,250 | 3,275 | 3,225 | 3,250 | 19,300 | 3,250 |
| 2023-12-20 | 3,265 | 3,300 | 3,265 | 3,275 | 19,800 | 3,275 |
| 2023-12-19 | 3,275 | 3,275 | 3,240 | 3,265 | 12,800 | 3,265 |
| 2023-12-18 | 3,260 | 3,260 | 3,220 | 3,250 | 21,100 | 3,250 |
| 2023-12-15 | 3,295 | 3,320 | 3,225 | 3,280 | 73,000 | 3,280 |
| 2023-12-14 | 3,255 | 3,280 | 3,230 | 3,250 | 25,400 | 3,250 |
| 2023-12-13 | 3,290 | 3,305 | 3,250 | 3,270 | 20,000 | 3,270 |
| 2023-12-12 | 3,260 | 3,300 | 3,255 | 3,265 | 29,100 | 3,265 |
| 2023-12-11 | 3,190 | 3,225 | 3,185 | 3,210 | 30,500 | 3,210 |
| 2023-12-08 | 3,250 | 3,260 | 3,175 | 3,175 | 47,300 | 3,175 |
| 2023-12-07 | 3,290 | 3,300 | 3,280 | 3,285 | 17,000 | 3,285 |
| 2023-12-06 | 3,235 | 3,305 | 3,235 | 3,290 | 39,300 | 3,290 |
| 2023-12-05 | 3,280 | 3,290 | 3,235 | 3,235 | 32,800 | 3,235 |
| 2023-12-04 | 3,275 | 3,310 | 3,270 | 3,280 | 17,300 | 3,280 |
| 2023-12-01 | 3,295 | 3,295 | 3,270 | 3,285 | 16,500 | 3,285 |
| 2023-11-30 | 3,275 | 3,290 | 3,260 | 3,275 | 20,500 | 3,275 |
| 2023-11-29 | 3,300 | 3,300 | 3,280 | 3,280 | 17,600 | 3,280 |
| 2023-11-28 | 3,295 | 3,310 | 3,260 | 3,300 | 31,000 | 3,300 |
| 2023-11-27 | 3,340 | 3,340 | 3,305 | 3,305 | 8,100 | 3,305 |
| 2023-11-24 | 3,395 | 3,395 | 3,320 | 3,335 | 39,200 | 3,335 |
| 2023-11-22 | 3,315 | 3,340 | 3,310 | 3,335 | 13,100 | 3,335 |
| 2023-11-21 | 3,345 | 3,345 | 3,295 | 3,315 | 23,400 | 3,315 |
| 2023-11-20 | 3,330 | 3,350 | 3,300 | 3,305 | 15,000 | 3,305 |
| 2023-11-17 | 3,290 | 3,330 | 3,270 | 3,330 | 23,100 | 3,330 |
| 2023-11-16 | 3,300 | 3,325 | 3,265 | 3,270 | 27,100 | 3,270 |
| 2023-11-15 | 3,310 | 3,320 | 3,265 | 3,305 | 41,600 | 3,305 |
| 2023-11-14 | 3,350 | 3,360 | 3,320 | 3,340 | 23,000 | 3,340 |
| 2023-11-13 | 3,380 | 3,380 | 3,295 | 3,330 | 23,600 | 3,330 |
| 2023-11-10 | 3,345 | 3,360 | 3,310 | 3,360 | 16,300 | 3,360 |
| 2023-11-09 | 3,310 | 3,355 | 3,300 | 3,345 | 22,200 | 3,345 |
| 2023-11-08 | 3,340 | 3,350 | 3,265 | 3,280 | 77,300 | 3,280 |
| 2023-11-07 | 3,355 | 3,375 | 3,330 | 3,340 | 25,600 | 3,340 |
| 2023-11-06 | 3,335 | 3,375 | 3,325 | 3,360 | 28,600 | 3,360 |
| 2023-11-02 | 3,360 | 3,370 | 3,300 | 3,310 | 34,000 | 3,310 |
| 2023-11-01 | 3,340 | 3,375 | 3,330 | 3,355 | 21,500 | 3,355 |
| 2023-10-31 | 3,300 | 3,340 | 3,260 | 3,340 | 45,700 | 3,340 |
| 2023-10-30 | 3,335 | 3,355 | 3,275 | 3,315 | 39,400 | 3,315 |
| 2023-10-27 | 3,325 | 3,390 | 3,275 | 3,385 | 31,600 | 3,385 |
| 2023-10-26 | 3,300 | 3,315 | 3,280 | 3,305 | 26,700 | 3,305 |
| 2023-10-25 | 3,345 | 3,345 | 3,280 | 3,290 | 39,600 | 3,290 |
| 2023-10-24 | 3,285 | 3,310 | 3,205 | 3,300 | 31,900 | 3,300 |
| 2023-10-23 | 3,345 | 3,350 | 3,265 | 3,265 | 21,400 | 3,265 |
| 2023-10-20 | 3,280 | 3,330 | 3,270 | 3,325 | 17,000 | 3,325 |
| 2023-10-19 | 3,335 | 3,335 | 3,275 | 3,275 | 20,300 | 3,275 |
| 2023-10-18 | 3,335 | 3,375 | 3,305 | 3,340 | 34,600 | 3,340 |
| 2023-10-17 | 3,365 | 3,390 | 3,325 | 3,340 | 24,800 | 3,340 |
| 2023-10-16 | 3,380 | 3,390 | 3,325 | 3,355 | 28,900 | 3,355 |
| 2023-10-13 | 3,425 | 3,450 | 3,385 | 3,385 | 11,300 | 3,385 |
| 2023-10-12 | 3,505 | 3,505 | 3,430 | 3,465 | 23,000 | 3,465 |
| 2023-10-11 | 3,565 | 3,565 | 3,465 | 3,465 | 18,300 | 3,465 |
| 2023-10-10 | 3,465 | 3,545 | 3,465 | 3,530 | 29,100 | 3,530 |
| 2023-10-06 | 3,405 | 3,480 | 3,405 | 3,460 | 22,200 | 3,460 |
| 2023-10-05 | 3,360 | 3,410 | 3,335 | 3,370 | 37,000 | 3,370 |
| 2023-10-04 | 3,430 | 3,455 | 3,350 | 3,350 | 35,200 | 3,350 |
| 2023-10-03 | 3,545 | 3,555 | 3,465 | 3,470 | 24,400 | 3,470 |
| 2023-10-02 | 3,600 | 3,640 | 3,560 | 3,560 | 26,800 | 3,560 |
| 2023-09-29 | 3,675 | 3,675 | 3,545 | 3,575 | 38,600 | 3,575 |
| 2023-09-28 | 3,590 | 3,655 | 3,580 | 3,615 | 51,700 | 3,615 |
| 2023-09-27 | 3,640 | 3,640 | 3,545 | 3,630 | 43,200 | 3,630 |
| 2023-09-26 | 3,675 | 3,700 | 3,625 | 3,650 | 34,700 | 3,650 |
| 2023-09-25 | 3,620 | 3,695 | 3,595 | 3,675 | 95,800 | 3,675 |
| 2023-09-22 | 3,500 | 3,580 | 3,495 | 3,550 | 35,300 | 3,550 |
| 2023-09-21 | 3,505 | 3,565 | 3,505 | 3,520 | 21,200 | 3,520 |
| 2023-09-20 | 3,560 | 3,565 | 3,480 | 3,495 | 30,400 | 3,495 |
| 2023-09-19 | 3,545 | 3,595 | 3,515 | 3,570 | 34,100 | 3,570 |
| 2023-09-15 | 3,520 | 3,565 | 3,490 | 3,530 | 53,500 | 3,530 |
| 2023-09-14 | 3,445 | 3,510 | 3,425 | 3,495 | 59,000 | 3,495 |
| 2023-09-13 | 3,430 | 3,490 | 3,430 | 3,435 | 30,600 | 3,435 |
| 2023-09-12 | 3,435 | 3,435 | 3,415 | 3,425 | 11,400 | 3,425 |
| 2023-09-11 | 3,400 | 3,440 | 3,400 | 3,425 | 17,300 | 3,425 |
| 2023-09-08 | 3,420 | 3,465 | 3,395 | 3,400 | 36,500 | 3,400 |
| 2023-09-07 | 3,425 | 3,480 | 3,425 | 3,440 | 28,900 | 3,440 |
| 2023-09-06 | 3,440 | 3,455 | 3,420 | 3,440 | 29,400 | 3,440 |
| 2023-09-05 | 3,450 | 3,470 | 3,400 | 3,440 | 38,700 | 3,440 |
| 2023-09-04 | 3,470 | 3,485 | 3,450 | 3,450 | 18,600 | 3,450 |
| 2023-09-01 | 3,400 | 3,470 | 3,395 | 3,445 | 39,300 | 3,445 |
| 2023-08-31 | 3,390 | 3,410 | 3,385 | 3,395 | 27,300 | 3,395 |
| 2023-08-30 | 3,405 | 3,420 | 3,370 | 3,390 | 32,200 | 3,390 |
| 2023-08-29 | 3,410 | 3,440 | 3,395 | 3,405 | 32,800 | 3,405 |
| 2023-08-28 | 3,340 | 3,410 | 3,340 | 3,410 | 34,200 | 3,410 |
| 2023-08-25 | 3,370 | 3,370 | 3,340 | 3,345 | 30,300 | 3,345 |
| 2023-08-24 | 3,340 | 3,370 | 3,330 | 3,350 | 24,700 | 3,350 |
| 2023-08-23 | 3,265 | 3,355 | 3,265 | 3,340 | 29,000 | 3,340 |
| 2023-08-22 | 3,315 | 3,320 | 3,300 | 3,310 | 10,500 | 3,310 |
| 2023-08-21 | 3,290 | 3,355 | 3,285 | 3,325 | 34,100 | 3,325 |
| 2023-08-18 | 3,250 | 3,310 | 3,250 | 3,295 | 25,600 | 3,295 |
| 2023-08-17 | 3,330 | 3,330 | 3,250 | 3,315 | 30,400 | 3,315 |
| 2023-08-16 | 3,380 | 3,385 | 3,325 | 3,325 | 30,000 | 3,325 |
| 2023-08-15 | 3,430 | 3,450 | 3,385 | 3,425 | 49,800 | 3,425 |
| 2023-08-14 | 3,355 | 3,405 | 3,345 | 3,365 | 29,200 | 3,365 |
| 2023-08-10 | 3,345 | 3,390 | 3,320 | 3,390 | 14,200 | 3,390 |
| 2023-08-09 | 3,385 | 3,390 | 3,310 | 3,385 | 21,000 | 3,385 |
| 2023-08-08 | 3,340 | 3,405 | 3,340 | 3,385 | 18,300 | 3,385 |
| 2023-08-07 | 3,315 | 3,380 | 3,290 | 3,375 | 19,800 | 3,375 |
| 2023-08-04 | 3,300 | 3,345 | 3,300 | 3,345 | 30,200 | 3,345 |
| 2023-08-03 | 3,350 | 3,365 | 3,325 | 3,330 | 30,100 | 3,330 |
| 2023-08-02 | 3,380 | 3,400 | 3,365 | 3,370 | 22,700 | 3,370 |
| 2023-08-01 | 3,415 | 3,415 | 3,390 | 3,400 | 15,600 | 3,400 |
| 2023-07-31 | 3,445 | 3,470 | 3,405 | 3,415 | 33,900 | 3,415 |
| 2023-07-28 | 3,400 | 3,445 | 3,375 | 3,445 | 22,400 | 3,445 |
| 2023-07-27 | 3,400 | 3,415 | 3,365 | 3,405 | 23,100 | 3,405 |
| 2023-07-26 | 3,445 | 3,465 | 3,425 | 3,435 | 16,800 | 3,435 |
| 2023-07-25 | 3,460 | 3,480 | 3,415 | 3,460 | 40,300 | 3,460 |
| 2023-07-24 | 3,400 | 3,410 | 3,380 | 3,410 | 13,300 | 3,410 |
| 2023-07-21 | 3,370 | 3,380 | 3,355 | 3,370 | 13,500 | 3,370 |
| 2023-07-20 | 3,400 | 3,400 | 3,360 | 3,390 | 14,400 | 3,390 |
| 2023-07-19 | 3,365 | 3,400 | 3,340 | 3,400 | 36,500 | 3,400 |
| 2023-07-18 | 3,300 | 3,310 | 3,260 | 3,310 | 16,300 | 3,310 |
| 2023-07-14 | 3,380 | 3,390 | 3,305 | 3,305 | 41,000 | 3,305 |
| 2023-07-13 | 3,385 | 3,415 | 3,325 | 3,390 | 49,000 | 3,390 |
| 2023-07-12 | 3,280 | 3,410 | 3,255 | 3,315 | 82,700 | 3,315 |
| 2023-07-11 | 3,205 | 3,245 | 3,190 | 3,210 | 46,300 | 3,210 |
| 2023-07-10 | 3,115 | 3,190 | 3,100 | 3,140 | 88,800 | 3,140 |
| 2023-07-07 | 3,205 | 3,235 | 3,125 | 3,125 | 111,100 | 3,125 |
| 2023-07-06 | 3,395 | 3,400 | 3,305 | 3,305 | 57,200 | 3,305 |
| 2023-07-05 | 3,480 | 3,490 | 3,415 | 3,415 | 42,700 | 3,415 |
| 2023-07-04 | 3,565 | 3,570 | 3,470 | 3,490 | 57,900 | 3,490 |
| 2023-07-03 | 3,680 | 3,680 | 3,545 | 3,620 | 93,300 | 3,620 |
| 2023-06-30 | - | - | - | - | - | - |
| 2023-06-29 | - | - | - | - | - | - |
| 2023-06-28 | - | - | - | - | - | - |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
分割・併合履歴 ： なし
