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 |
|---|---|---|---|---|---|
| 2026/06/19 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2026/06/17 | 4,350 | 4,375 | 4,300 | 4,375 | 1,100 |
| 2026/06/11 | 4,360 | 4,360 | 4,350 | 4,350 | 700 |
| 2026/06/10 | 4,435 | 4,435 | 4,380 | 4,380 | 200 |
| 2026/06/09 | 4,385 | 4,385 | 4,385 | 4,385 | 200 |
| 2026/06/08 | 4,380 | 4,440 | 4,380 | 4,385 | 600 |
| 2026/06/04 | 4,380 | 4,440 | 4,380 | 4,390 | 500 |
| 2026/06/03 | 4,470 | 4,500 | 4,470 | 4,500 | 200 |
| 2026/06/02 | 4,425 | 4,495 | 4,425 | 4,495 | 200 |
| 2026/06/01 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2026/05/29 | 4,330 | 4,380 | 4,330 | 4,380 | 4,100 |
| 2026/05/28 | 4,350 | 4,400 | 4,350 | 4,400 | 800 |
| 2026/05/26 | 4,350 | 4,350 | 4,350 | 4,350 | 900 |
| 2026/05/25 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2026/05/22 | 4,395 | 4,395 | 4,360 | 4,360 | 200 |
| 2026/05/21 | 4,355 | 4,355 | 4,300 | 4,350 | 2,700 |
| 2026/05/20 | 4,400 | 4,400 | 4,350 | 4,350 | 2,200 |
| 2026/05/19 | 4,400 | 4,400 | 4,400 | 4,400 | 700 |
| 2026/05/18 | 4,405 | 4,405 | 4,400 | 4,400 | 400 |
| 2026/05/15 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2026/05/14 | 4,410 | 4,475 | 4,405 | 4,405 | 300 |
| 2026/05/13 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2026/05/12 | 4,420 | 4,420 | 4,360 | 4,360 | 200 |
| 2026/05/11 | 4,350 | 4,350 | 4,350 | 4,350 | 500 |
| 2026/05/08 | 4,325 | 4,410 | 4,325 | 4,350 | 2,000 |
| 2026/05/07 | 4,340 | 4,370 | 4,325 | 4,325 | 800 |
| 2026/05/01 | 4,350 | 4,355 | 4,350 | 4,350 | 1,800 |
| 2026/04/30 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2026/04/27 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 2026/04/24 | 4,400 | 4,400 | 4,350 | 4,355 | 1,300 |
| 2026/04/23 | 4,310 | 4,400 | 4,305 | 4,400 | 1,100 |
| 2026/04/22 | 4,320 | 4,320 | 4,320 | 4,320 | 300 |
| 2026/04/20 | 4,330 | 4,390 | 4,320 | 4,390 | 1,600 |
| 2026/04/17 | 4,300 | 4,345 | 4,255 | 4,345 | 800 |
| 2026/04/16 | 4,300 | 4,330 | 4,275 | 4,275 | 2,100 |
| 2026/04/09 | 4,315 | 4,335 | 4,300 | 4,300 | 600 |
| 2026/04/07 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2026/04/06 | 4,325 | 4,325 | 4,325 | 4,325 | 400 |
| 2026/03/27 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2026/03/26 | 4,355 | 4,375 | 4,355 | 4,375 | 600 |
| 2026/03/25 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2026/03/24 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2026/03/23 | 4,305 | 4,305 | 4,305 | 4,305 | 200 |
| 2026/03/16 | 4,305 | 4,305 | 4,305 | 4,305 | 200 |
| 2026/03/09 | 4,300 | 4,305 | 4,300 | 4,305 | 200 |
| 2026/03/05 | 4,230 | 4,230 | 4,230 | 4,230 | 300 |
| 2026/03/04 | 4,400 | 4,400 | 4,230 | 4,230 | 1,700 |
| 2026/03/02 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2026/02/27 | 4,405 | 4,425 | 4,405 | 4,425 | 400 |
| 2026/02/26 | 4,405 | 4,405 | 4,405 | 4,405 | 800 |
| 2026/02/25 | 4,410 | 4,415 | 4,355 | 4,405 | 2,300 |
| 2026/02/24 | 4,420 | 4,420 | 4,305 | 4,405 | 3,800 |
| 2026/02/18 | 4,470 | 4,470 | 4,440 | 4,440 | 200 |
| 2026/02/17 | 4,430 | 4,430 | 4,430 | 4,430 | 800 |
| 2026/02/12 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2026/02/09 | 4,415 | 4,415 | 4,415 | 4,415 | 100 |
| 2026/02/06 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2026/02/05 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2026/01/30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2026/01/28 | 4,435 | 4,460 | 4,435 | 4,460 | 300 |
| 2026/01/26 | 4,415 | 4,415 | 4,415 | 4,415 | 600 |
| 2026/01/23 | 4,415 | 4,445 | 4,415 | 4,445 | 300 |
| 2026/01/22 | 4,445 | 4,445 | 4,410 | 4,410 | 200 |
| 2026/01/20 | 4,430 | 4,430 | 4,410 | 4,410 | 200 |
| 2026/01/19 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2026/01/16 | 4,405 | 4,405 | 4,400 | 4,400 | 300 |
| 2026/01/15 | 4,450 | 4,450 | 4,405 | 4,405 | 300 |
| 2026/01/13 | 4,440 | 4,440 | 4,380 | 4,380 | 200 |
| 2026/01/09 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2025/12/30 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2025/12/29 | 4,415 | 4,420 | 4,415 | 4,420 | 300 |
| 2025/12/26 | 4,385 | 4,385 | 4,385 | 4,385 | 800 |
| 2025/12/25 | 4,440 | 4,440 | 4,425 | 4,425 | 200 |
| 2025/12/24 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2025/12/23 | 4,425 | 4,425 | 4,415 | 4,415 | 200 |
| 2025/12/22 | 4,440 | 4,440 | 4,400 | 4,400 | 200 |
| 2025/12/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2025/12/16 | 4,385 | 4,385 | 4,385 | 4,385 | 700 |
| 2025/12/15 | 4,375 | 4,395 | 4,370 | 4,370 | 800 |
| 2025/12/12 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |
| 2025/12/11 | 4,345 | 4,345 | 4,345 | 4,345 | 1,200 |
| 2025/12/09 | 4,325 | 4,325 | 4,325 | 4,325 | 1,200 |
| 2025/12/08 | 4,350 | 4,395 | 4,320 | 4,325 | 1,500 |
| 2025/12/04 | 4,315 | 4,400 | 4,305 | 4,305 | 2,700 |
| 2025/12/03 | 4,350 | 4,350 | 4,320 | 4,320 | 1,000 |
| 2025/12/02 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/12/01 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2025/11/28 | 4,350 | 4,350 | 4,305 | 4,350 | 300 |
| 2025/11/27 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/11/26 | 4,350 | 4,375 | 4,310 | 4,375 | 1,600 |
| 2025/11/25 | 4,360 | 4,360 | 4,360 | 4,360 | 300 |
| 2025/11/21 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2025/11/20 | 4,310 | 4,380 | 4,310 | 4,380 | 500 |
| 2025/11/19 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/11/18 | 4,370 | 4,370 | 4,280 | 4,350 | 1,200 |
| 2025/11/17 | 4,450 | 4,460 | 4,190 | 4,370 | 1,900 |
| 2025/11/13 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2025/11/12 | 4,400 | 4,450 | 4,400 | 4,450 | 400 |
| 2025/11/11 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2025/11/10 | 4,370 | 4,395 | 4,355 | 4,395 | 700 |
| 2025/11/07 | 4,395 | 4,395 | 4,390 | 4,395 | 300 |
| 2025/11/06 | 4,440 | 4,440 | 4,280 | 4,395 | 1,600 |
| 2025/11/05 | 4,400 | 4,405 | 4,300 | 4,400 | 1,600 |
| 2025/11/04 | 4,390 | 4,400 | 4,390 | 4,400 | 300 |
| 2025/10/31 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2025/10/30 | 4,485 | 4,485 | 4,440 | 4,440 | 200 |
| 2025/10/29 | 4,385 | 4,430 | 4,385 | 4,430 | 200 |
| 2025/10/28 | 4,410 | 4,415 | 4,390 | 4,415 | 2,200 |
| 2025/10/27 | 4,345 | 4,465 | 4,300 | 4,420 | 8,600 |
| 2025/10/24 | 4,405 | 4,510 | 4,345 | 4,415 | 5,400 |
| 2025/10/23 | 4,430 | 4,590 | 4,405 | 4,405 | 3,900 |
| 2025/10/22 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 2025/10/15 | 4,400 | 4,400 | 4,395 | 4,400 | 300 |
| 2025/10/14 | 4,320 | 4,360 | 4,320 | 4,360 | 300 |
| 2025/10/09 | 4,350 | 4,430 | 4,300 | 4,350 | 4,200 |
| 2025/10/08 | 4,370 | 4,370 | 4,350 | 4,350 | 300 |
| 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 |