KabuInsight

ＩＤホールディングス

4709
プライム/情報･通信業/ID Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,912.01,926.01,910.01,910.0-24.0-1.24%26,900
2026-03-121,960.01,960.01,928.01,934.0-38.0-1.93%29,700
2026-03-111,984.01,989.01,967.01,972.0+16.0+0.82%21,700
2026-03-101,983.01,983.01,947.01,956.0+13.0+0.67%31,500
2026-03-091,936.01,958.01,914.01,943.0-61.0-3.04%65,700
2026-03-061,975.02,008.01,972.02,004.0+12.0+0.60%49,200
2026-03-052,005.02,016.01,991.01,992.0+46.0+2.36%36,700
2026-03-041,981.01,989.01,936.01,946.0-54.0-2.70%53,700
2026-03-032,026.02,032.02,000.02,000.0-28.0-1.38%46,700
2026-03-022,034.02,049.02,005.02,028.0-21.0-1.02%37,500
2026-02-272,030.02,057.02,020.02,049.0+19.0+0.94%47,400
2026-02-261,994.02,039.01,981.02,030.0+70.0+3.57%76,000
2026-02-251,935.01,972.01,933.01,960.0+38.0+1.98%57,700
2026-02-241,962.01,968.01,921.01,922.0-26.0-1.33%71,300
2026-02-201,923.01,978.01,907.01,948.0+11.0+0.57%80,400
2026-02-191,924.01,940.01,899.01,937.0+27.0+1.41%33,100
2026-02-181,899.01,914.01,895.01,910.0+12.0+0.63%27,000
2026-02-171,906.01,920.01,895.01,898.0-7.0-0.37%50,100
2026-02-161,950.01,950.01,901.01,905.0-55.0-2.81%64,700
2026-02-131,992.01,999.01,953.01,960.0-33.0-1.66%43,200
2026-02-122,009.02,012.01,990.01,993.0+7.0+0.35%40,000
2026-02-101,970.02,001.01,970.01,986.0+25.0+1.27%38,200
2026-02-091,980.01,980.01,950.01,961.0+13.0+0.67%36,000
2026-02-061,970.01,970.01,936.01,948.0-20.0-1.02%60,600
2026-02-051,966.01,986.01,962.01,968.0+8.0+0.41%25,500
2026-02-042,001.02,001.01,960.01,960.0-49.0-2.44%37,800
2026-02-032,001.02,010.01,983.02,009.0+12.0+0.60%33,500
2026-02-022,009.02,050.01,997.01,997.00.00.00%55,400
2026-01-302,037.02,050.01,979.01,997.0-26.0-1.29%78,500
2026-01-292,041.02,047.02,016.02,023.0-30.0-1.46%42,700
2026-01-282,035.02,074.02,035.02,053.0-2.0-0.10%39,400
2026-01-272,095.02,095.02,055.02,055.0-58.0-2.74%31,000
2026-01-262,110.02,122.02,085.02,113.0-31.0-1.45%51,200
2026-01-232,131.02,159.02,119.02,144.0+25.0+1.18%41,600
2026-01-222,113.02,132.02,105.02,119.0+9.0+0.43%21,400
2026-01-212,143.02,147.02,095.02,110.0-38.0-1.77%51,900
2026-01-202,165.02,166.02,143.02,148.0-28.0-1.29%26,000
2026-01-192,179.02,179.02,159.02,176.0-8.0-0.37%16,900
2026-01-162,145.02,184.02,137.02,184.0+29.0+1.35%33,100
2026-01-152,154.02,169.02,152.02,155.0-11.0-0.51%26,200
2026-01-142,186.02,200.02,155.02,166.0-28.0-1.28%43,100
2026-01-132,201.02,209.02,175.02,194.0+4.0+0.18%28,300
2026-01-092,190.02,205.02,190.02,190.00.00.00%14,400
2026-01-082,185.02,208.02,184.02,190.0+3.0+0.14%19,300
2026-01-072,176.02,199.02,176.02,187.0+4.0+0.18%14,900
2026-01-062,165.02,195.02,165.02,183.0+20.0+0.92%14,600
2026-01-052,198.02,200.02,152.02,163.0-20.0-0.92%29,400
2025-12-302,211.02,211.02,183.02,183.0-31.0-1.40%14,300
2025-12-292,199.02,214.02,172.02,214.0+14.0+0.64%24,100
2025-12-262,195.02,200.02,182.02,200.0+6.0+0.27%36,300
2025-12-252,156.02,202.02,156.02,194.0+40.0+1.86%21,800
2025-12-242,211.02,212.02,152.02,154.0-55.0-2.49%20,900
2025-12-232,199.02,217.02,186.02,209.0+12.0+0.55%23,500
2025-12-222,230.02,230.02,190.02,197.0-17.0-0.77%25,600
2025-12-192,195.02,218.02,182.02,214.0+14.0+0.64%21,600
2025-12-182,153.02,200.02,148.02,200.0+44.0+2.04%27,800
2025-12-172,142.02,162.02,136.02,156.0+6.0+0.28%19,900
2025-12-162,197.02,199.02,142.02,150.0-36.0-1.65%30,500
2025-12-152,165.02,210.02,145.02,186.0+36.0+1.67%35,500
2025-12-122,112.02,156.02,104.02,150.0+61.0+2.92%39,100
2025-12-112,081.02,106.02,075.02,089.0+18.0+0.87%42,800
2025-12-102,055.02,081.02,055.02,071.0+9.0+0.44%19,100
2025-12-092,069.02,072.02,049.02,062.0-7.0-0.34%13,600
2025-12-082,020.02,081.02,020.02,069.0+50.0+2.48%27,900
2025-12-052,042.02,044.02,015.02,019.0-23.0-1.13%32,800
2025-12-042,047.02,047.02,011.02,042.0-1.0-0.05%18,500
2025-12-032,047.02,068.02,043.02,043.00.00.00%22,400
2025-12-022,051.02,052.02,028.02,043.0-8.0-0.39%14,700
2025-12-012,050.02,071.02,047.02,051.0+1.0+0.05%20,800
2025-11-282,056.02,063.02,050.02,050.0-6.0-0.29%17,800
2025-11-272,056.02,058.02,049.02,056.0+4.0+0.19%13,200
2025-11-262,058.02,071.02,039.02,052.0+4.0+0.20%25,800
2025-11-252,060.02,060.02,025.02,048.00.00.00%20,800
2025-11-211,985.02,048.01,984.02,048.0+68.0+3.43%31,300
2025-11-201,966.01,995.01,965.01,980.0+29.0+1.49%40,900
2025-11-192,027.02,027.01,943.01,951.0-69.0-3.42%68,100
2025-11-182,025.02,037.02,002.02,020.0-30.0-1.46%22,700
2025-11-172,033.02,067.02,027.02,050.0+10.0+0.49%27,000
2025-11-142,038.02,046.02,032.02,040.0-9.0-0.44%11,300
2025-11-132,053.02,067.02,040.02,049.0+9.0+0.44%16,900
2025-11-122,062.02,068.02,016.02,040.0-22.0-1.07%26,300
2025-11-112,001.02,069.02,001.02,062.0+90.0+4.56%52,100
2025-11-101,945.01,976.01,945.01,972.0+27.0+1.39%21,400
2025-11-071,940.01,945.01,918.01,945.0+1.0+0.05%21,400
2025-11-061,955.01,967.01,944.01,944.0-16.0-0.82%28,000
2025-11-051,976.01,990.01,905.01,960.0+4.0+0.20%61,600
2025-11-042,013.02,013.01,946.01,956.0-69.0-3.41%111,900
2025-10-312,186.02,186.01,972.02,025.0-131.0-6.08%132,200
2025-10-302,145.02,173.02,142.02,156.0-7.0-0.32%49,200
2025-10-292,210.02,220.02,160.02,163.0-52.0-2.35%27,500
2025-10-282,260.02,274.02,215.02,215.0-40.0-1.77%37,300
2025-10-272,288.02,288.02,240.02,255.0+1.0+0.04%27,600
2025-10-242,240.02,273.02,235.02,254.0+22.0+0.99%32,200
2025-10-232,187.02,238.02,187.02,232.0+39.0+1.78%22,100
2025-10-222,172.02,206.02,172.02,193.0+8.0+0.37%17,300
2025-10-212,190.02,219.02,176.02,185.0+12.0+0.55%26,800
2025-10-202,143.02,187.02,124.02,173.0+67.0+3.18%25,900
2025-10-172,113.02,120.02,090.02,106.0-19.0-0.89%25,300
2025-10-162,168.02,170.02,107.02,125.0-25.0-1.16%21,700
2025-10-152,153.02,169.02,142.02,150.0+23.0+1.08%17,100
2025-10-142,127.02,170.02,107.02,127.0-50.0-2.30%35,000
2025-10-102,220.02,220.02,177.02,177.0-52.0-2.33%25,900
2025-10-092,206.02,230.02,195.02,229.0+21.0+0.95%27,800
2025-10-082,215.02,255.02,205.02,208.0-6.0-0.27%31,800
2025-10-072,210.02,219.02,178.02,214.0+4.0+0.18%20,100
2025-10-062,247.02,247.02,186.02,210.0+50.0+2.31%37,400
2025-10-032,155.02,198.02,155.02,160.0-4.0-0.18%25,700
2025-10-022,229.02,233.02,162.02,164.0-65.0-2.92%26,900
2025-10-012,310.02,310.02,229.02,229.0-94.0-4.05%40,200
2025-09-302,350.02,350.02,300.02,323.0-30.0-1.27%23,100
2025-09-292,371.02,371.02,330.02,353.0-31.0-1.30%27,900
2025-09-262,366.02,395.02,363.02,384.0+11.0+0.46%26,400
2025-09-252,380.02,385.02,360.02,373.0-1.0-0.04%18,900
2025-09-242,383.02,395.02,341.02,374.0-9.0-0.38%29,900
2025-09-222,291.02,383.02,290.02,383.0+92.0+4.02%40,500
2025-09-192,295.02,305.02,258.02,291.0+2.0+0.09%27,000
2025-09-182,276.02,295.02,266.02,289.0+17.0+0.75%20,400
2025-09-172,277.02,281.02,260.02,272.0-18.0-0.79%13,500
2025-09-162,273.02,290.02,260.02,290.0+12.0+0.53%10,500
2025-09-122,315.02,315.02,278.02,278.0——30,600

直近120営業日分を表示