日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/23 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
2023/06/05 2,716 2,716 2,716 2,716 300
2023/06/01 2,717 2,717 2,716 2,716 200
2023/05/30 2,697 2,729 2,693 2,693 2,200
2023/05/26 2,720 2,720 2,697 2,697 900
2023/05/25 2,700 2,720 2,700 2,720 3,300
2023/05/23 2,704 2,715 2,704 2,715 200
2023/05/18 2,614 2,704 2,614 2,704 1,600
2023/05/17 2,590 2,664 2,589 2,664 700
2023/05/16 2,528 2,590 2,459 2,590 2,700
2023/05/12 2,678 2,678 2,678 2,678 200
2023/05/11 2,645 2,678 2,645 2,678 200
2023/05/10 2,650 2,670 2,549 2,650 3,500
2023/05/09 2,730 2,730 2,650 2,670 13,000
2023/05/08 2,770 2,770 2,760 2,760 300
2023/05/02 2,770 2,770 2,770 2,770 200
2023/05/01 2,780 2,782 2,771 2,780 800
2023/04/28 2,750 2,800 2,750 2,799 400
2023/04/27 2,770 2,770 2,770 2,770 300
2023/04/26 2,690 2,750 2,690 2,745 2,000
2023/04/25 2,750 2,750 2,740 2,740 300
2023/04/24 2,740 2,740 2,740 2,740 300
2023/04/21 2,770 2,770 2,740 2,741 300
2023/04/19 2,770 2,770 2,770 2,770 100
2023/04/18 2,728 2,767 2,728 2,767 600
2023/04/17 2,750 2,750 2,750 2,750 300
2023/04/13 2,750 2,750 2,750 2,750 300
2023/04/07 2,796 2,796 2,767 2,767 400
2023/04/03 2,702 2,796 2,702 2,796 800
2023/03/29 2,798 2,799 2,798 2,799 200
2023/03/28 2,796 2,796 2,796 2,796 100
2023/03/27 2,796 2,796 2,796 2,796 1,800
2023/03/24 2,785 2,785 2,785 2,785 1,300
2023/03/23 2,762 2,762 2,762 2,762 100
2023/03/22 2,755 2,796 2,746 2,796 400
2023/03/13 2,725 2,725 2,725 2,725 200
2023/03/10 2,722 2,750 2,722 2,750 400
2023/03/09 2,748 2,751 2,748 2,750 1,200
2023/03/08 2,700 2,748 2,700 2,748 800
2023/03/07 2,705 2,739 2,705 2,739 800
2023/03/06 2,718 2,718 2,718 2,718 100
2023/03/02 2,743 2,743 2,743 2,743 800
2023/02/28 2,750 2,750 2,750 2,750 200
2023/02/27 2,727 2,727 2,727 2,727 600
2023/02/24 2,620 2,620 2,620 2,620 100
2023/02/22 2,630 2,630 2,620 2,620 200
2023/02/21 2,610 2,610 2,610 2,610 100
2023/02/17 2,651 2,651 2,551 2,600 700
2023/02/15 2,651 2,651 2,651 2,651 100
2023/02/08 2,651 2,702 2,651 2,702 300
2023/02/02 2,638 2,638 2,638 2,638 100
2023/01/26 2,673 2,688 2,673 2,688 800
2023/01/25 2,595 2,595 2,592 2,593 300
2023/01/24 2,615 2,615 2,615 2,615 100
2023/01/23 2,590 2,590 2,590 2,590 100
2023/01/19 2,590 2,590 2,561 2,561 300
2023/01/16 2,495 2,591 2,494 2,590 1,600
2023/01/10 2,494 2,494 2,494 2,494 500

このページの先頭へ