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
2013/12/30 1,736 1,756 1,734 1,755 4,500
2013/12/27 1,729 1,734 1,715 1,734 800
2013/12/26 1,747 1,747 1,709 1,719 3,600
2013/12/25 1,708 1,716 1,705 1,713 8,400
2013/12/24 1,700 1,745 1,696 1,737 5,100
2013/12/20 1,701 1,704 1,690 1,704 2,500
2013/12/19 1,730 1,730 1,700 1,701 3,300
2013/12/18 1,730 1,730 1,691 1,728 7,000
2013/12/17 1,725 1,733 1,725 1,730 3,000
2013/12/16 1,779 1,779 1,740 1,774 5,100
2013/12/13 1,710 1,724 1,707 1,724 2,200
2013/12/12 1,736 1,736 1,715 1,715 1,100
2013/12/11 1,715 1,736 1,712 1,736 2,100
2013/12/10 1,720 1,721 1,716 1,720 3,800
2013/12/09 1,750 1,750 1,715 1,720 2,100
2013/12/06 1,740 1,740 1,703 1,710 7,100
2013/12/05 1,760 1,785 1,730 1,740 2,000
2013/12/04 1,761 1,783 1,752 1,783 1,000
2013/12/03 1,761 1,775 1,761 1,775 800
2013/12/02 1,792 1,792 1,756 1,759 1,900
2013/11/29 1,752 1,752 1,752 1,752 300
2013/11/28 1,779 1,779 1,759 1,760 1,900
2013/11/27 1,755 1,764 1,755 1,764 500
2013/11/26 1,780 1,780 1,751 1,755 5,200
2013/11/25 1,734 1,743 1,734 1,743 1,000
2013/11/22 1,730 1,749 1,724 1,724 3,100
2013/11/21 1,757 1,769 1,730 1,730 6,400
2013/11/20 1,763 1,780 1,755 1,755 1,200
2013/11/19 1,783 1,785 1,750 1,763 13,000
2013/11/18 1,821 1,821 1,782 1,790 4,300
2013/11/15 1,817 1,833 1,790 1,833 10,100
2013/11/14 1,842 1,842 1,795 1,815 11,000
2013/11/13 1,888 1,957 1,833 1,869 14,600
2013/11/12 1,872 1,880 1,867 1,880 2,000
2013/11/11 1,871 1,895 1,860 1,872 2,800
2013/11/08 1,866 1,886 1,866 1,884 1,800
2013/11/07 1,845 1,893 1,845 1,866 3,600
2013/11/06 1,849 1,872 1,849 1,872 2,300
2013/11/05 1,910 1,910 1,866 1,870 4,300
2013/11/01 1,889 1,890 1,841 1,880 5,400
2013/10/31 1,852 1,889 1,851 1,889 1,300
2013/10/30 1,885 1,890 1,864 1,890 3,200
2013/10/29 1,883 1,894 1,883 1,890 1,100
2013/10/28 1,890 1,890 1,851 1,875 4,200
2013/10/25 1,831 1,867 1,831 1,867 4,600
2013/10/24 1,846 1,870 1,840 1,860 4,500
2013/10/23 1,864 1,864 1,850 1,850 2,200
2013/10/22 1,861 1,864 1,857 1,864 3,500
2013/10/21 1,870 1,884 1,860 1,870 3,900
2013/10/18 1,855 1,859 1,847 1,859 1,900
2013/10/17 1,865 1,865 1,850 1,855 2,000
2013/10/16 1,882 1,882 1,866 1,866 1,800
2013/10/15 1,884 1,884 1,877 1,881 3,200
2013/10/11 1,838 1,874 1,835 1,848 7,000
2013/10/10 1,853 1,867 1,850 1,855 1,800
2013/10/09 1,835 1,897 1,831 1,881 5,100
2013/10/08 1,830 1,839 1,829 1,839 1,300
2013/10/07 1,850 1,850 1,821 1,844 3,300
2013/10/04 1,844 1,844 1,815 1,830 2,000
2013/10/03 1,821 1,834 1,802 1,834 5,200
2013/10/02 1,836 1,841 1,810 1,825 2,700
2013/10/01 1,824 1,850 1,824 1,844 1,400
2013/09/30 1,854 1,854 1,822 1,822 1,400
2013/09/27 1,860 1,860 1,830 1,854 1,800
2013/09/26 1,870 1,870 1,840 1,840 2,800
2013/09/25 1,848 1,848 1,814 1,816 2,200
2013/09/24 1,830 1,848 1,827 1,830 1,500
2013/09/20 1,807 1,850 1,806 1,848 4,300
2013/09/19 1,835 1,835 1,815 1,815 700
2013/09/18 1,828 1,850 1,820 1,835 2,800
2013/09/17 1,820 1,822 1,802 1,822 2,200
2013/09/13 1,782 1,800 1,765 1,781 10,500
2013/09/12 1,789 1,789 1,770 1,770 1,200
2013/09/11 1,789 1,789 1,762 1,764 800
2013/09/10 1,791 1,791 1,750 1,755 2,300
2013/09/09 1,778 1,800 1,755 1,755 1,200
2013/09/06 1,765 1,780 1,765 1,780 1,500
2013/09/05 1,800 1,805 1,773 1,805 700
2013/09/04 1,768 1,806 1,768 1,800 3,400
2013/09/03 1,750 1,796 1,750 1,796 3,000
2013/09/02 1,708 1,750 1,700 1,750 3,500
2013/08/30 1,748 1,748 1,712 1,713 1,600
2013/08/29 1,740 1,750 1,722 1,723 1,000
2013/08/28 1,755 1,755 1,737 1,750 2,100
2013/08/27 1,781 1,795 1,770 1,795 1,800
2013/08/26 1,796 1,800 1,733 1,781 6,300
2013/08/23 1,730 1,733 1,715 1,716 6,400
2013/08/22 1,749 1,749 1,731 1,731 4,600
2013/08/21 1,754 1,754 1,731 1,749 1,700
2013/08/20 1,800 1,800 1,734 1,754 4,600
2013/08/19 1,765 1,819 1,744 1,780 4,000
2013/08/16 1,745 1,767 1,730 1,767 9,100
2013/08/15 1,848 1,849 1,724 1,747 19,100
2013/08/14 1,852 1,868 1,835 1,849 3,800
2013/08/13 1,845 1,870 1,800 1,830 3,400
2013/08/12 1,820 1,850 1,782 1,845 6,000
2013/08/09 1,819 1,849 1,806 1,830 3,400
2013/08/08 1,820 1,830 1,806 1,806 1,700
2013/08/07 1,803 1,848 1,803 1,815 2,500
2013/08/06 1,815 1,880 1,800 1,880 5,800
2013/08/05 1,817 1,840 1,800 1,800 4,500
2013/08/02 1,819 1,820 1,782 1,784 4,300
2013/08/01 1,845 1,865 1,765 1,775 14,700
2013/07/31 1,899 1,901 1,845 1,845 5,700
2013/07/30 1,920 1,926 1,870 1,899 11,500
2013/07/29 1,935 1,957 1,920 1,938 6,300
2013/07/26 1,984 1,984 1,940 1,966 14,000
2013/07/25 1,977 1,994 1,920 1,944 18,600
2013/07/24 1,923 1,979 1,910 1,949 45,100
2013/07/23 1,848 1,877 1,838 1,863 6,700
2013/07/22 1,835 1,856 1,812 1,848 6,800
2013/07/19 1,880 1,890 1,805 1,830 20,000
2013/07/18 1,895 1,920 1,855 1,865 10,700
2013/07/17 1,855 1,910 1,855 1,900 9,400
2013/07/16 1,916 1,916 1,820 1,888 12,700
2013/07/12 1,975 2,020 1,880 1,898 45,300
2013/07/11 2,035 2,035 1,975 1,996 24,600
2013/07/10 2,050 2,050 1,996 1,996 21,300
2013/07/09 2,022 2,069 2,005 2,065 13,000
2013/07/08 2,082 2,099 2,027 2,027 19,000
2013/07/05 2,060 2,085 2,010 2,079 32,300
2013/07/04 2,154 2,207 1,981 2,080 67,400
2013/07/03 2,260 2,285 2,131 2,189 31,000
2013/07/02 2,230 2,300 2,180 2,260 132,600
2013/07/01 2,140 2,160 2,064 2,090 65,800
2013/06/28 2,100 2,240 1,943 2,190 200,600
2013/06/27 3,000 3,040 2,300 2,300 578,800

このページの先頭へ