2,854円
ＩＤＥＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,140.0 | 1,176.0 | 1,140.0 | 1,172.0 | 1,172.0 | 184,400 |
| 2017/02/15 | 1,140.0 | 1,145.0 | 1,137.0 | 1,141.0 | 1,141.0 | 38,000 |
| 2017/02/14 | 1,145.0 | 1,150.0 | 1,127.0 | 1,127.0 | 1,127.0 | 42,000 |
| 2017/02/13 | 1,135.0 | 1,151.0 | 1,135.0 | 1,143.0 | 1,143.0 | 47,500 |
| 2017/02/10 | 1,119.0 | 1,139.0 | 1,117.0 | 1,120.0 | 1,120.0 | 49,300 |
| 2017/02/09 | 1,112.0 | 1,115.0 | 1,095.0 | 1,098.0 | 1,098.0 | 27,600 |
| 2017/02/08 | 1,112.0 | 1,121.0 | 1,107.0 | 1,119.0 | 1,119.0 | 35,700 |
| 2017/02/07 | 1,128.0 | 1,130.0 | 1,113.0 | 1,119.0 | 1,119.0 | 32,100 |
| 2017/02/06 | 1,125.0 | 1,125.0 | 1,108.0 | 1,124.0 | 1,124.0 | 20,200 |
| 2017/02/03 | 1,118.0 | 1,138.0 | 1,105.0 | 1,126.0 | 1,126.0 | 47,700 |
| 2017/02/02 | 1,150.0 | 1,150.0 | 1,086.0 | 1,088.0 | 1,088.0 | 44,900 |
| 2017/02/01 | 1,142.0 | 1,144.0 | 1,131.0 | 1,140.0 | 1,140.0 | 36,500 |
| 2017/01/31 | 1,150.0 | 1,164.0 | 1,140.0 | 1,160.0 | 1,160.0 | 52,600 |
| 2017/01/30 | 1,159.0 | 1,165.0 | 1,153.0 | 1,159.0 | 1,159.0 | 29,700 |
| 2017/01/27 | 1,143.0 | 1,161.0 | 1,143.0 | 1,160.0 | 1,160.0 | 74,000 |
| 2017/01/26 | 1,125.0 | 1,140.0 | 1,112.0 | 1,139.0 | 1,139.0 | 85,700 |
| 2017/01/25 | 1,123.0 | 1,124.0 | 1,110.0 | 1,119.0 | 1,119.0 | 42,500 |
| 2017/01/24 | 1,104.0 | 1,115.0 | 1,083.0 | 1,113.0 | 1,113.0 | 39,700 |
| 2017/01/23 | 1,114.0 | 1,124.0 | 1,099.0 | 1,104.0 | 1,104.0 | 36,000 |
| 2017/01/20 | 1,108.0 | 1,125.0 | 1,107.0 | 1,122.0 | 1,122.0 | 54,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＤＥＣの取引履歴を振り返りませんか？
ＩＤＥＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
