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 |
---|---|---|---|---|---|
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 |
2024/08/16 | 2,799 | 2,799 | 2,798 | 2,798 | 800 |
2024/08/15 | 2,775 | 2,800 | 2,775 | 2,800 | 1,300 |
2024/08/13 | 2,800 | 2,801 | 2,799 | 2,800 | 1,400 |
2024/08/09 | 2,790 | 2,800 | 2,790 | 2,800 | 300 |
2024/08/08 | 2,527 | 2,527 | 2,527 | 2,527 | 100 |
2024/08/07 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
2024/08/05 | 2,749 | 2,749 | 2,540 | 2,540 | 1,000 |
2024/08/02 | 2,905 | 2,905 | 2,849 | 2,849 | 1,200 |
2024/07/29 | 2,975 | 3,025 | 2,975 | 3,025 | 300 |
2024/07/26 | 3,095 | 3,145 | 3,095 | 3,115 | 800 |
2024/07/25 | 3,025 | 3,025 | 3,025 | 3,025 | 400 |
2024/07/24 | 3,050 | 3,070 | 3,050 | 3,070 | 600 |
2024/07/23 | 3,120 | 3,120 | 3,050 | 3,050 | 200 |
2024/07/22 | 3,060 | 3,090 | 3,050 | 3,050 | 400 |
2024/07/19 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
2024/07/18 | 3,030 | 3,060 | 3,030 | 3,060 | 200 |
2024/07/16 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
2024/07/12 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2024/07/11 | 3,190 | 3,190 | 3,160 | 3,160 | 3,300 |
2024/07/10 | 3,040 | 3,160 | 3,040 | 3,160 | 1,000 |
2024/07/09 | 3,110 | 3,110 | 3,010 | 3,010 | 700 |
2024/07/08 | 3,140 | 3,140 | 3,080 | 3,105 | 500 |
2024/07/05 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2024/07/04 | 2,947 | 3,140 | 2,947 | 3,070 | 2,600 |
2024/06/28 | 2,899 | 2,900 | 2,899 | 2,900 | 600 |
2024/06/27 | 2,900 | 2,900 | 2,890 | 2,890 | 400 |
2024/06/26 | 2,945 | 2,954 | 2,924 | 2,931 | 1,200 |
2024/06/25 | 2,988 | 2,988 | 2,940 | 2,950 | 800 |
2024/06/24 | 2,940 | 2,990 | 2,940 | 2,990 | 200 |
2024/06/21 | 2,930 | 2,972 | 2,900 | 2,900 | 1,500 |
2024/06/20 | 2,850 | 2,899 | 2,850 | 2,899 | 300 |
2024/06/19 | 2,800 | 2,838 | 2,800 | 2,838 | 300 |
2024/06/17 | 2,810 | 2,810 | 2,800 | 2,800 | 300 |
2024/06/07 | 2,787 | 2,810 | 2,787 | 2,810 | 600 |
2024/06/06 | 2,845 | 2,845 | 2,830 | 2,837 | 71,900 |
2024/06/04 | 2,846 | 2,847 | 2,846 | 2,847 | 300 |
2024/06/03 | 2,838 | 2,845 | 2,838 | 2,845 | 500 |
2024/05/31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2024/05/29 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
2024/05/28 | 2,731 | 2,758 | 2,731 | 2,758 | 200 |
2024/05/27 | 2,830 | 2,830 | 2,780 | 2,780 | 1,000 |
2024/05/24 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2024/05/23 | 2,860 | 2,860 | 2,820 | 2,820 | 200 |
2024/05/22 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2024/05/20 | 2,894 | 2,894 | 2,894 | 2,894 | 100 |
2024/05/15 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
2024/05/14 | 2,800 | 2,900 | 2,800 | 2,900 | 400 |
2024/05/08 | 2,810 | 2,834 | 2,810 | 2,834 | 700 |
2024/05/07 | 2,800 | 2,810 | 2,750 | 2,810 | 1,700 |
2024/04/26 | 2,771 | 2,771 | 2,757 | 2,757 | 800 |
2024/04/24 | 2,780 | 2,780 | 2,771 | 2,771 | 200 |
2024/04/23 | 2,781 | 2,781 | 2,730 | 2,730 | 2,000 |
2024/04/22 | 2,781 | 2,781 | 2,781 | 2,781 | 200 |
2024/04/19 | 2,772 | 2,781 | 2,772 | 2,781 | 400 |
2024/04/16 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
2024/04/12 | 2,765 | 2,765 | 2,765 | 2,765 | 100 |
2024/04/10 | 2,764 | 2,764 | 2,764 | 2,764 | 700 |
2024/04/09 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
2024/04/05 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2024/04/04 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2024/04/03 | 2,745 | 2,750 | 2,740 | 2,750 | 500 |
2024/04/01 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
2024/03/29 | 2,706 | 2,706 | 2,706 | 2,706 | 100 |
2024/03/27 | 2,750 | 2,750 | 2,740 | 2,740 | 600 |
2024/03/26 | 2,740 | 2,748 | 2,740 | 2,747 | 800 |
2024/03/25 | 2,701 | 2,730 | 2,701 | 2,730 | 800 |
2024/03/22 | 2,735 | 2,735 | 2,701 | 2,701 | 1,700 |
2024/03/21 | 2,749 | 2,750 | 2,731 | 2,735 | 1,400 |
2024/03/19 | 2,735 | 2,735 | 2,735 | 2,735 | 200 |
2024/03/18 | 2,724 | 2,760 | 2,724 | 2,760 | 1,500 |
2024/03/15 | 2,759 | 2,760 | 2,759 | 2,759 | 800 |
2024/03/13 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
2024/03/12 | 2,750 | 2,790 | 2,739 | 2,790 | 2,200 |
2024/03/11 | 2,830 | 2,830 | 2,750 | 2,750 | 2,900 |
2024/03/08 | 2,846 | 2,846 | 2,830 | 2,830 | 700 |
2024/03/07 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
2024/03/06 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
2024/03/05 | 2,900 | 2,960 | 2,900 | 2,960 | 200 |
2024/03/04 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2024/02/29 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2024/02/27 | 2,946 | 2,946 | 2,946 | 2,946 | 800 |
2024/02/26 | 2,971 | 2,977 | 2,927 | 2,946 | 1,100 |
2024/02/22 | 2,961 | 2,971 | 2,960 | 2,971 | 300 |
2024/02/20 | 2,967 | 2,967 | 2,950 | 2,950 | 700 |
2024/02/19 | 2,919 | 2,967 | 2,919 | 2,967 | 600 |
2024/02/16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2024/02/15 | 2,892 | 2,892 | 2,892 | 2,892 | 100 |
2024/02/14 | 2,920 | 2,920 | 2,900 | 2,900 | 800 |
2024/02/13 | 2,950 | 2,980 | 2,950 | 2,980 | 200 |
2024/02/08 | 2,890 | 2,987 | 2,890 | 2,987 | 700 |
2024/02/07 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2024/02/06 | 2,850 | 2,850 | 2,830 | 2,830 | 700 |
2024/02/05 | 2,880 | 2,880 | 2,870 | 2,880 | 700 |
2024/02/01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
2024/01/30 | 2,888 | 2,888 | 2,888 | 2,888 | 100 |
2024/01/26 | 2,889 | 2,889 | 2,888 | 2,888 | 1,000 |
2024/01/25 | 2,874 | 2,880 | 2,874 | 2,880 | 400 |
2024/01/23 | 2,851 | 2,868 | 2,840 | 2,868 | 1,100 |
2024/01/22 | 2,867 | 2,867 | 2,867 | 2,867 | 200 |
2024/01/19 | 2,850 | 2,850 | 2,801 | 2,850 | 1,200 |
2024/01/17 | 2,849 | 2,900 | 2,849 | 2,900 | 900 |
2024/01/16 | 2,850 | 2,850 | 2,845 | 2,845 | 400 |
2024/01/15 | 2,836 | 2,850 | 2,800 | 2,850 | 1,500 |
2024/01/11 | 2,828 | 2,850 | 2,828 | 2,836 | 700 |
2024/01/04 | 2,770 | 2,900 | 2,749 | 2,900 | 1,100 |
2023/12/29 | 2,750 | 2,772 | 2,750 | 2,772 | 300 |
2023/12/27 | 2,740 | 2,750 | 2,740 | 2,750 | 2,400 |
2023/12/26 | 2,730 | 2,740 | 2,728 | 2,740 | 1,200 |
2023/12/25 | 2,807 | 2,830 | 2,800 | 2,830 | 800 |
2023/12/22 | 2,820 | 2,820 | 2,817 | 2,817 | 400 |
2023/12/21 | 2,730 | 2,820 | 2,730 | 2,820 | 1,800 |
2023/12/20 | 2,732 | 2,760 | 2,732 | 2,732 | 900 |
2023/12/19 | 2,750 | 2,755 | 2,750 | 2,755 | 500 |
2023/12/18 | 2,815 | 2,815 | 2,726 | 2,771 | 1,700 |
2023/12/15 | 2,781 | 2,796 | 2,725 | 2,725 | 400 |
2023/12/14 | 2,791 | 2,791 | 2,791 | 2,791 | 300 |
2023/12/13 | 2,791 | 2,793 | 2,791 | 2,793 | 400 |
2023/12/12 | 2,738 | 2,817 | 2,738 | 2,817 | 1,400 |
2023/12/08 | 2,688 | 2,688 | 2,688 | 2,688 | 400 |
2023/12/06 | 2,700 | 2,710 | 2,700 | 2,710 | 800 |
2023/12/04 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2023/12/01 | 2,680 | 2,700 | 2,680 | 2,700 | 300 |
2023/11/30 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2023/11/27 | 2,725 | 2,725 | 2,725 | 2,725 | 700 |
2023/11/24 | 2,723 | 2,723 | 2,720 | 2,720 | 200 |
2023/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2023/11/21 | 2,701 | 2,701 | 2,700 | 2,700 | 300 |
2023/11/20 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2023/11/17 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2023/11/16 | 2,700 | 2,710 | 2,700 | 2,710 | 500 |
2023/11/15 | 2,700 | 2,700 | 2,650 | 2,675 | 800 |
2023/11/14 | 2,700 | 2,710 | 2,700 | 2,700 | 1,000 |
2023/11/09 | 2,700 | 2,700 | 2,699 | 2,700 | 400 |
2023/11/06 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2023/11/02 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2023/10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,200 |
2023/10/26 | 2,736 | 2,736 | 2,686 | 2,700 | 1,000 |
2023/10/25 | 2,736 | 2,736 | 2,730 | 2,730 | 200 |
2023/10/24 | 2,761 | 2,810 | 2,662 | 2,700 | 3,800 |
2023/10/23 | 2,711 | 2,761 | 2,711 | 2,761 | 500 |
2023/10/19 | 2,759 | 2,759 | 2,759 | 2,759 | 500 |
2023/10/12 | 2,759 | 2,759 | 2,759 | 2,759 | 1,000 |
2023/10/10 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
2023/10/05 | 2,769 | 2,769 | 2,711 | 2,760 | 900 |
2023/10/04 | 2,719 | 2,769 | 2,719 | 2,769 | 300 |
2023/10/03 | 2,750 | 2,769 | 2,725 | 2,769 | 600 |
2023/10/02 | 2,755 | 2,755 | 2,750 | 2,750 | 500 |
2023/09/27 | 2,763 | 2,763 | 2,763 | 2,763 | 100 |
2023/09/26 | 2,900 | 2,900 | 2,776 | 2,800 | 1,300 |
2023/09/25 | 2,811 | 2,811 | 2,795 | 2,800 | 500 |
2023/09/21 | 2,761 | 2,761 | 2,761 | 2,761 | 300 |
2023/09/13 | 2,750 | 2,752 | 2,710 | 2,752 | 400 |
2023/09/11 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2023/09/06 | 2,709 | 2,709 | 2,709 | 2,709 | 400 |
2023/09/04 | 2,640 | 2,662 | 2,640 | 2,662 | 400 |
2023/08/30 | 2,690 | 2,690 | 2,690 | 2,690 | 200 |
2023/08/29 | 2,740 | 2,740 | 2,740 | 2,740 | 800 |
2023/08/28 | 2,690 | 2,740 | 2,690 | 2,740 | 900 |
2023/08/25 | 2,699 | 2,699 | 2,686 | 2,686 | 200 |
2023/08/23 | 2,680 | 2,680 | 2,649 | 2,649 | 200 |
2023/08/21 | 2,687 | 2,687 | 2,687 | 2,687 | 100 |
2023/08/02 | 2,700 | 2,700 | 2,690 | 2,690 | 400 |
2023/08/01 | 2,750 | 2,750 | 2,700 | 2,700 | 200 |
2023/07/31 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
2023/07/26 | 2,808 | 2,826 | 2,748 | 2,792 | 1,500 |
2023/07/25 | 2,860 | 2,860 | 2,850 | 2,858 | 500 |
2023/07/24 | 2,851 | 2,851 | 2,850 | 2,850 | 200 |
2023/07/13 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2023/07/12 | 2,845 | 2,845 | 2,798 | 2,807 | 700 |
2023/07/11 | 3,050 | 3,135 | 2,985 | 2,995 | 4,800 |
2023/07/10 | 2,710 | 2,799 | 2,710 | 2,799 | 600 |
2023/07/07 | 2,675 | 2,786 | 2,675 | 2,710 | 1,300 |
2023/07/06 | 2,668 | 2,668 | 2,668 | 2,668 | 800 |
2023/07/05 | 2,630 | 2,630 | 2,630 | 2,630 | 400 |
2023/07/04 | 2,626 | 2,630 | 2,626 | 2,630 | 900 |
2023/06/28 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
2023/06/26 | 2,690 | 2,690 | 2,650 | 2,650 | 800 |
2023/06/22 | 2,650 | 2,650 | 2,640 | 2,640 | 400 |
2023/06/21 | 2,687 | 2,700 | 2,687 | 2,700 | 200 |
2023/06/19 | 2,660 | 2,700 | 2,651 | 2,700 | 800 |
2023/06/12 | 2,616 | 2,684 | 2,616 | 2,635 | 500 |
2023/06/09 | 2,666 | 2,666 | 2,666 | 2,666 | 1,000 |