ＩＣＤＡホールディングス(3184)の株価時系列情報
ＩＣＤＡホールディングス(3184)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/07 | 4,370 | 4,370 | 4,370 | 4,370 | 600 |
| 2025/10/06 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 2025/10/02 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/10/01 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/09/30 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2025/09/26 | 4,640 | 4,645 | 4,505 | 4,505 | 600 |
| 2025/09/25 | 4,460 | 4,500 | 4,460 | 4,500 | 200 |
| 2025/09/19 | 4,380 | 4,390 | 4,380 | 4,390 | 200 |
| 2025/09/18 | 4,400 | 4,445 | 4,375 | 4,375 | 1,100 |
| 2025/09/16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2025/09/12 | 4,350 | 4,395 | 4,350 | 4,350 | 500 |
| 2025/09/10 | 4,320 | 4,390 | 4,320 | 4,320 | 600 |
| 2025/09/09 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2025/09/05 | 4,265 | 4,315 | 4,265 | 4,315 | 200 |
| 2025/09/03 | 4,280 | 4,280 | 4,250 | 4,250 | 1,000 |
| 2025/09/02 | 4,305 | 4,305 | 4,290 | 4,290 | 200 |
| 2025/08/29 | 4,280 | 4,280 | 4,280 | 4,280 | 500 |
| 2025/08/27 | 4,280 | 4,300 | 4,280 | 4,300 | 200 |
| 2025/08/26 | 4,285 | 4,295 | 4,285 | 4,295 | 400 |
| 2025/08/25 | 4,240 | 4,275 | 4,240 | 4,275 | 700 |
| 2025/08/20 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2025/08/19 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2025/08/18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/08/15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/08/14 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/08/13 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2025/08/06 | 4,220 | 4,250 | 4,220 | 4,250 | 200 |
| 2025/08/04 | 4,225 | 4,225 | 4,225 | 4,225 | 400 |
| 2025/08/01 | 4,225 | 4,225 | 4,225 | 4,225 | 200 |
| 2025/07/31 | 4,225 | 4,225 | 4,225 | 4,225 | 100 |
| 2025/07/30 | 4,160 | 4,245 | 4,150 | 4,245 | 1,000 |
| 2025/07/29 | 4,170 | 4,205 | 4,100 | 4,160 | 2,500 |
| 2025/07/28 | 4,005 | 4,450 | 4,005 | 4,450 | 1,700 |
| 2025/07/24 | 3,950 | 4,000 | 3,950 | 4,000 | 2,500 |
| 2025/07/23 | 3,900 | 3,950 | 3,900 | 3,950 | 600 |
| 2025/07/22 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/07/18 | 3,855 | 3,900 | 3,855 | 3,900 | 200 |
| 2025/07/17 | 3,875 | 3,875 | 3,825 | 3,855 | 600 |
| 2025/07/16 | 4,100 | 4,100 | 3,995 | 3,995 | 400 |
| 2025/07/15 | 3,915 | 3,915 | 3,905 | 3,905 | 200 |
| 2025/07/14 | 4,295 | 4,295 | 3,985 | 3,985 | 1,800 |
| 2025/07/11 | 4,160 | 4,295 | 4,160 | 4,295 | 3,800 |
| 2025/07/10 | 4,005 | 4,040 | 4,005 | 4,020 | 500 |
| 2025/07/09 | 4,145 | 4,145 | 4,005 | 4,005 | 600 |
| 2025/07/08 | 4,100 | 4,270 | 4,100 | 4,145 | 1,800 |
| 2025/07/07 | 4,090 | 4,170 | 4,090 | 4,105 | 1,000 |
| 2025/07/04 | 4,000 | 4,020 | 4,000 | 4,020 | 400 |
| 2025/07/03 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2025/06/27 | 3,910 | 3,940 | 3,870 | 3,870 | 400 |
| 2025/06/26 | 3,910 | 3,910 | 3,700 | 3,700 | 800 |
| 2025/06/25 | 3,535 | 3,770 | 3,535 | 3,770 | 1,500 |
| 2025/06/24 | 3,490 | 3,605 | 3,490 | 3,605 | 400 |
| 2025/06/23 | 3,420 | 3,425 | 3,420 | 3,420 | 400 |
| 2025/06/19 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2025/06/17 | 3,410 | 3,480 | 3,385 | 3,385 | 1,100 |
| 2025/06/13 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2025/06/12 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2025/06/11 | 3,380 | 3,450 | 3,380 | 3,445 | 300 |
| 2025/06/10 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2025/06/02 | 3,400 | 3,460 | 3,400 | 3,450 | 1,800 |
| 2025/05/30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2025/05/26 | 3,395 | 3,430 | 3,395 | 3,425 | 2,100 |
| 2025/05/23 | 3,360 | 3,360 | 3,360 | 3,360 | 300 |
| 2025/05/22 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2025/05/19 | 3,280 | 3,285 | 3,280 | 3,285 | 200 |
| 2025/05/16 | 3,210 | 3,285 | 3,210 | 3,280 | 1,500 |
| 2025/05/09 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2025/05/08 | 3,320 | 3,320 | 3,320 | 3,320 | 400 |
| 2025/05/01 | 3,330 | 3,330 | 3,320 | 3,320 | 6,200 |
| 2025/04/28 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2025/04/25 | 3,360 | 3,360 | 3,300 | 3,350 | 300 |
| 2025/04/22 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2025/04/18 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2025/04/17 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2025/04/16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2025/04/15 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2025/04/10 | 3,290 | 3,290 | 3,285 | 3,285 | 200 |
| 2025/04/08 | 3,145 | 3,150 | 3,145 | 3,150 | 700 |
| 2025/04/07 | 3,220 | 3,220 | 3,000 | 3,100 | 2,600 |
| 2025/04/04 | 3,220 | 3,230 | 3,220 | 3,220 | 1,200 |
| 2025/04/03 | 3,255 | 3,255 | 3,200 | 3,220 | 1,000 |
| 2025/04/02 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2025/04/01 | 3,295 | 3,295 | 3,200 | 3,250 | 1,500 |
| 2025/03/31 | 3,280 | 3,305 | 3,235 | 3,295 | 1,500 |
| 2025/03/28 | 3,270 | 3,270 | 3,210 | 3,210 | 500 |
| 2025/03/27 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2025/03/26 | 3,335 | 3,350 | 3,335 | 3,350 | 700 |
| 2025/03/25 | 3,310 | 3,350 | 3,305 | 3,335 | 400 |
| 2025/03/24 | 3,320 | 3,320 | 3,265 | 3,275 | 1,400 |
| 2025/03/21 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 |
| 2025/03/17 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2025/03/14 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2025/03/12 | 3,270 | 3,305 | 3,270 | 3,305 | 200 |
| 2025/03/10 | 3,260 | 3,270 | 3,260 | 3,270 | 200 |
| 2025/03/07 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/03/04 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2025/03/03 | 3,400 | 3,400 | 3,330 | 3,330 | 200 |
| 2025/02/28 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2025/02/26 | 3,270 | 3,270 | 3,200 | 3,260 | 1,900 |
| 2025/02/25 | 3,270 | 3,350 | 3,270 | 3,340 | 1,000 |
| 2025/02/21 | 3,395 | 3,395 | 3,325 | 3,325 | 600 |
| 2025/02/20 | 3,325 | 3,325 | 3,245 | 3,255 | 1,000 |
| 2025/02/19 | 3,320 | 3,325 | 3,320 | 3,325 | 1,000 |
| 2025/02/18 | 3,275 | 3,315 | 3,275 | 3,315 | 500 |
| 2025/02/17 | 3,290 | 3,330 | 3,200 | 3,275 | 4,900 |
| 2025/02/14 | 3,570 | 3,570 | 3,455 | 3,500 | 1,400 |
| 2025/02/13 | 3,420 | 3,420 | 3,290 | 3,290 | 400 |
| 2025/02/12 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
| 2025/02/10 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2025/02/07 | 3,200 | 3,380 | 3,200 | 3,350 | 1,100 |
| 2025/02/06 | 3,175 | 3,195 | 3,175 | 3,195 | 200 |
| 2025/02/05 | 3,165 | 3,175 | 3,165 | 3,175 | 600 |
| 2025/02/04 | 3,150 | 3,160 | 3,150 | 3,160 | 3,600 |
| 2025/02/03 | 3,120 | 3,150 | 3,120 | 3,150 | 3,500 |
| 2025/01/31 | 3,145 | 3,145 | 3,145 | 3,145 | 300 |
| 2025/01/30 | 3,125 | 3,150 | 3,120 | 3,145 | 1,500 |
| 2025/01/29 | 3,140 | 3,150 | 3,050 | 3,150 | 2,700 |
| 2025/01/28 | 3,140 | 3,145 | 3,140 | 3,145 | 200 |
| 2025/01/27 | 3,170 | 3,170 | 3,140 | 3,140 | 600 |
| 2025/01/24 | 3,170 | 3,170 | 3,165 | 3,165 | 200 |
| 2025/01/23 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2025/01/22 | 3,130 | 3,130 | 3,125 | 3,125 | 200 |
| 2025/01/21 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2025/01/20 | 3,120 | 3,120 | 3,120 | 3,120 | 1,100 |
| 2025/01/17 | 3,135 | 3,135 | 3,135 | 3,135 | 1,200 |
| 2025/01/16 | 3,140 | 3,150 | 3,140 | 3,140 | 1,900 |
| 2025/01/15 | 3,150 | 3,155 | 3,150 | 3,155 | 1,400 |
| 2025/01/14 | 3,150 | 3,190 | 3,145 | 3,185 | 3,300 |
| 2025/01/10 | 3,140 | 3,225 | 3,120 | 3,205 | 3,300 |
| 2025/01/09 | 3,205 | 3,285 | 3,205 | 3,280 | 1,600 |
| 2025/01/08 | 3,220 | 3,220 | 3,205 | 3,205 | 200 |
| 2025/01/07 | 3,255 | 3,345 | 3,130 | 3,290 | 1,900 |
| 2025/01/06 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2024/12/30 | 3,255 | 3,325 | 3,255 | 3,325 | 200 |
| 2024/12/27 | 3,430 | 3,570 | 3,240 | 3,240 | 1,200 |
| 2024/12/26 | 3,520 | 3,625 | 3,485 | 3,485 | 6,500 |
| 2024/12/25 | 3,260 | 3,265 | 3,260 | 3,260 | 500 |
| 2024/12/24 | 3,330 | 3,330 | 3,290 | 3,330 | 700 |
| 2024/12/23 | 3,170 | 3,260 | 3,170 | 3,260 | 400 |
| 2024/12/20 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2024/12/19 | 3,150 | 3,195 | 3,150 | 3,150 | 300 |
| 2024/12/18 | 3,185 | 3,200 | 3,185 | 3,200 | 200 |
| 2024/12/17 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/12/16 | 3,220 | 3,225 | 3,155 | 3,155 | 1,500 |
| 2024/12/13 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2024/12/12 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2024/12/11 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2024/12/09 | 3,115 | 3,155 | 3,110 | 3,155 | 300 |
| 2024/12/06 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/12/05 | 3,105 | 3,180 | 3,105 | 3,115 | 1,100 |
| 2024/12/04 | 3,000 | 3,115 | 3,000 | 3,045 | 2,300 |
| 2024/12/02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2024/11/29 | 3,000 | 3,000 | 2,990 | 2,990 | 600 |
| 2024/11/28 | 3,000 | 3,005 | 3,000 | 3,005 | 200 |
| 2024/11/27 | 3,005 | 3,005 | 3,000 | 3,000 | 400 |
| 2024/11/26 | 3,040 | 3,040 | 2,981 | 2,983 | 800 |
| 2024/11/25 | 3,050 | 3,070 | 3,050 | 3,070 | 200 |
| 2024/11/22 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/11/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2024/11/20 | 3,020 | 3,020 | 3,005 | 3,005 | 400 |
| 2024/11/19 | 3,020 | 3,020 | 3,020 | 3,020 | 2,800 |
| 2024/11/18 | 3,050 | 3,100 | 3,005 | 3,015 | 1,600 |
| 2024/11/15 | 2,950 | 3,050 | 2,900 | 3,050 | 3,800 |
| 2024/11/14 | 3,000 | 3,000 | 2,950 | 2,950 | 500 |
| 2024/11/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/11/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/11/07 | 3,005 | 3,005 | 2,951 | 2,951 | 1,000 |
| 2024/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2024/11/05 | 2,950 | 2,951 | 2,950 | 2,951 | 300 |
| 2024/10/31 | 2,965 | 2,996 | 2,951 | 2,951 | 400 |
| 2024/10/30 | 2,946 | 2,946 | 2,946 | 2,946 | 400 |
| 2024/10/28 | 2,896 | 2,896 | 2,896 | 2,896 | 500 |
| 2024/10/23 | 2,920 | 2,920 | 2,890 | 2,890 | 300 |
| 2024/10/22 | 2,902 | 2,902 | 2,881 | 2,881 | 300 |
| 2024/10/18 | 2,852 | 2,852 | 2,852 | 2,852 | 100 |
| 2024/10/16 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2024/10/15 | 2,858 | 2,951 | 2,851 | 2,851 | 1,100 |
| 2024/10/07 | 2,858 | 2,858 | 2,858 | 2,858 | 100 |
| 2024/10/04 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2024/10/02 | 2,850 | 2,851 | 2,850 | 2,851 | 500 |
| 2024/10/01 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/09/27 | 2,951 | 2,951 | 2,951 | 2,951 | 400 |
| 2024/09/26 | 2,951 | 2,951 | 2,951 | 2,951 | 600 |
| 2024/09/25 | 2,996 | 2,996 | 2,901 | 2,901 | 600 |
| 2024/09/24 | 3,085 | 3,085 | 2,910 | 2,960 | 600 |
| 2024/09/20 | 2,785 | 2,863 | 2,785 | 2,863 | 200 |
| 2024/09/19 | 2,766 | 2,766 | 2,766 | 2,766 | 100 |
| 2024/09/18 | 2,710 | 2,750 | 2,710 | 2,750 | 500 |
| 2024/09/17 | 2,707 | 2,707 | 2,706 | 2,706 | 400 |
| 2024/09/09 | 2,730 | 2,751 | 2,727 | 2,751 | 700 |
| 2024/09/05 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2024/09/04 | 2,836 | 2,836 | 2,789 | 2,790 | 500 |
| 2024/09/03 | 2,800 | 2,836 | 2,800 | 2,836 | 600 |
| 2024/09/02 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2024/08/26 | 2,840 | 2,889 | 2,840 | 2,889 | 800 |
| 2024/08/23 | 2,828 | 2,840 | 2,761 | 2,840 | 2,200 |
| 2024/08/22 | 2,800 | 2,828 | 2,800 | 2,828 | 1,900 |
| 2024/08/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/08/20 | 2,720 | 2,800 | 2,701 | 2,800 | 1,900 |
| 2024/08/19 | 2,790 | 2,790 | 2,740 | 2,770 | 1,100 |