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
2017/12/29 1,650 1,650 1,640 1,640 1,100
2017/12/28 1,675 1,675 1,610 1,610 3,500
2017/12/27 1,590 1,595 1,590 1,595 600
2017/12/26 1,595 1,595 1,590 1,590 4,300
2017/12/25 1,595 1,595 1,592 1,595 1,700
2017/12/22 1,590 1,595 1,590 1,591 700
2017/12/21 1,583 1,595 1,583 1,595 500
2017/12/20 1,594 1,597 1,590 1,590 1,400
2017/12/19 1,619 1,619 1,592 1,592 400
2017/12/18 1,620 1,620 1,580 1,587 3,900
2017/12/15 1,564 1,580 1,564 1,580 1,700
2017/12/14 1,561 1,588 1,561 1,588 1,800
2017/12/13 1,569 1,569 1,561 1,561 400
2017/12/12 1,553 1,560 1,553 1,560 900
2017/12/11 1,559 1,559 1,550 1,550 2,700
2017/12/08 1,552 1,552 1,552 1,552 100
2017/12/07 1,552 1,556 1,552 1,556 300
2017/12/06 1,543 1,552 1,543 1,550 800
2017/12/05 1,544 1,548 1,544 1,548 300
2017/12/04 1,559 1,559 1,546 1,547 300
2017/12/01 1,542 1,558 1,542 1,558 500
2017/11/30 1,557 1,557 1,557 1,557 100
2017/11/29 1,558 1,558 1,558 1,558 400
2017/11/28 1,523 1,558 1,523 1,558 600
2017/11/27 1,559 1,559 1,549 1,557 1,600
2017/11/24 1,548 1,550 1,541 1,550 1,100
2017/11/22 1,508 1,548 1,508 1,548 200
2017/11/21 1,528 1,529 1,521 1,529 300
2017/11/20 1,520 1,520 1,520 1,520 300
2017/11/17 1,512 1,512 1,512 1,512 100
2017/11/16 1,510 1,510 1,510 1,510 200
2017/11/15 1,523 1,523 1,510 1,510 2,900
2017/11/14 1,530 1,531 1,523 1,523 1,100
2017/11/13 1,555 1,560 1,522 1,527 2,300
2017/11/10 1,532 1,553 1,523 1,553 1,000
2017/11/09 1,531 1,541 1,531 1,532 1,000
2017/11/08 1,533 1,541 1,533 1,541 700
2017/11/07 1,534 1,534 1,534 1,534 300
2017/11/06 1,540 1,545 1,534 1,534 1,700
2017/11/02 1,533 1,533 1,522 1,523 700
2017/11/01 1,539 1,539 1,539 1,539 300
2017/10/31 1,529 1,529 1,529 1,529 100
2017/10/30 1,529 1,529 1,529 1,529 100
2017/10/27 1,550 1,550 1,531 1,531 1,700
2017/10/26 1,547 1,548 1,547 1,548 1,700
2017/10/25 1,543 1,543 1,540 1,540 700
2017/10/24 1,525 1,525 1,525 1,525 200
2017/10/23 1,544 1,544 1,519 1,519 700
2017/10/20 1,530 1,538 1,530 1,538 400
2017/10/18 1,523 1,543 1,523 1,524 1,400
2017/10/17 1,522 1,543 1,522 1,543 700
2017/10/16 1,536 1,540 1,523 1,540 3,100
2017/10/13 1,524 1,529 1,524 1,529 800
2017/10/12 1,529 1,529 1,529 1,529 100
2017/10/11 1,504 1,514 1,504 1,514 400
2017/10/10 1,511 1,511 1,502 1,510 1,500
2017/10/04 1,525 1,525 1,525 1,525 600
2017/10/03 1,501 1,540 1,501 1,540 1,300
2017/10/02 1,511 1,514 1,500 1,514 500
2017/09/29 1,510 1,515 1,505 1,515 1,200
2017/09/28 1,500 1,511 1,500 1,511 300
2017/09/27 1,491 1,514 1,491 1,514 200
2017/09/26 1,515 1,515 1,477 1,512 3,000
2017/09/25 1,520 1,540 1,500 1,540 1,400
2017/09/21 1,529 1,529 1,515 1,515 300
2017/09/20 1,529 1,529 1,500 1,500 1,100
2017/09/19 1,500 1,500 1,500 1,500 2,900
2017/09/15 1,500 1,500 1,500 1,500 100
2017/09/14 1,485 1,500 1,470 1,500 1,500
2017/09/13 1,494 1,494 1,491 1,491 400
2017/09/12 1,491 1,492 1,491 1,492 200
2017/09/08 1,490 1,490 1,490 1,490 100
2017/09/06 1,490 1,490 1,490 1,490 200
2017/09/05 1,487 1,490 1,487 1,490 200
2017/09/04 1,500 1,500 1,485 1,500 1,200
2017/09/01 1,516 1,516 1,515 1,515 200
2017/08/29 1,541 1,541 1,541 1,541 200
2017/08/28 1,558 1,558 1,541 1,541 1,500
2017/08/25 1,525 1,540 1,525 1,540 500
2017/08/24 1,521 1,530 1,521 1,522 500
2017/08/23 1,529 1,529 1,529 1,529 100
2017/08/22 1,470 1,527 1,470 1,527 400
2017/08/21 1,503 1,503 1,475 1,499 500
2017/08/18 1,488 1,488 1,485 1,485 500
2017/08/17 1,473 1,538 1,473 1,538 400
2017/08/16 1,485 1,490 1,485 1,490 500
2017/08/15 1,525 1,525 1,525 1,525 900
2017/08/14 1,462 1,525 1,461 1,525 1,700
2017/08/10 1,531 1,531 1,531 1,531 100
2017/08/09 1,531 1,531 1,531 1,531 100
2017/08/08 1,550 1,550 1,530 1,530 1,200
2017/08/02 1,561 1,561 1,561 1,561 100
2017/08/01 1,578 1,578 1,561 1,561 400
2017/07/31 1,578 1,578 1,578 1,578 100
2017/07/28 1,561 1,561 1,561 1,561 100
2017/07/27 1,580 1,580 1,580 1,580 800
2017/07/26 1,563 1,580 1,560 1,576 2,000
2017/07/25 1,535 1,561 1,535 1,561 1,600
2017/07/24 1,535 1,535 1,535 1,535 200
2017/07/21 1,545 1,545 1,530 1,530 700
2017/07/18 1,524 1,546 1,524 1,544 500
2017/07/14 1,544 1,544 1,524 1,524 1,200
2017/07/13 1,565 1,565 1,550 1,550 1,600
2017/07/12 1,609 1,609 1,580 1,580 200
2017/07/11 1,630 1,630 1,579 1,579 7,000
2017/07/10 1,541 1,557 1,541 1,557 2,700
2017/07/07 1,540 1,541 1,540 1,541 1,200
2017/07/06 1,548 1,549 1,540 1,540 1,100
2017/07/05 1,482 1,513 1,482 1,512 1,100
2017/07/04 1,507 1,508 1,477 1,477 1,300
2017/07/03 1,466 1,466 1,466 1,466 100
2017/06/30 1,459 1,459 1,459 1,459 500
2017/06/28 1,489 1,489 1,489 1,489 100
2017/06/26 1,504 1,508 1,504 1,504 2,100
2017/06/23 1,490 1,504 1,490 1,504 1,400
2017/06/22 1,480 1,485 1,480 1,485 600
2017/06/21 1,470 1,483 1,470 1,482 1,000
2017/06/20 1,470 1,470 1,470 1,470 100
2017/06/19 1,450 1,470 1,450 1,470 700
2017/06/16 1,453 1,453 1,450 1,450 1,100
2017/06/14 1,450 1,450 1,450 1,450 200
2017/06/13 1,450 1,450 1,450 1,450 1,100
2017/06/12 1,441 1,441 1,440 1,440 300
2017/06/08 1,454 1,454 1,450 1,450 600
2017/06/06 1,458 1,458 1,454 1,454 200
2017/06/05 1,469 1,469 1,469 1,469 400
2017/06/02 1,466 1,469 1,466 1,469 600
2017/06/01 1,466 1,466 1,437 1,437 200
2017/05/31 1,451 1,451 1,445 1,445 500
2017/05/30 1,470 1,470 1,451 1,451 1,000
2017/05/29 1,465 1,465 1,465 1,465 100
2017/05/26 1,478 1,478 1,470 1,470 1,600
2017/05/25 1,448 1,469 1,446 1,469 600
2017/05/24 1,462 1,462 1,448 1,448 300
2017/05/23 1,462 1,462 1,462 1,462 100
2017/05/22 1,437 1,446 1,437 1,445 400
2017/05/18 1,460 1,460 1,436 1,441 1,100
2017/05/17 1,450 1,462 1,450 1,462 1,100
2017/05/16 1,420 1,450 1,420 1,450 4,200
2017/05/15 1,417 1,417 1,416 1,416 200
2017/05/12 1,416 1,440 1,416 1,416 400
2017/05/11 1,444 1,444 1,416 1,429 900
2017/05/10 1,430 1,430 1,425 1,425 600
2017/05/09 1,430 1,430 1,430 1,430 400
2017/05/08 1,422 1,431 1,422 1,430 1,700
2017/05/02 1,449 1,449 1,447 1,447 600
2017/04/26 1,448 1,448 1,448 1,448 1,500
2017/04/25 1,397 1,430 1,397 1,418 1,000
2017/04/24 1,410 1,410 1,400 1,400 300
2017/04/21 1,404 1,404 1,390 1,397 400
2017/04/20 1,404 1,404 1,404 1,404 200
2017/04/18 1,382 1,382 1,382 1,382 1,000
2017/04/14 1,370 1,382 1,370 1,382 300
2017/04/13 1,400 1,400 1,400 1,400 300
2017/04/12 1,406 1,406 1,406 1,406 200
2017/04/11 1,420 1,420 1,420 1,420 100
2017/04/10 1,410 1,410 1,410 1,410 100
2017/04/07 1,400 1,400 1,400 1,400 300
2017/04/06 1,451 1,451 1,426 1,426 700
2017/04/05 1,456 1,456 1,450 1,450 300
2017/04/04 1,471 1,471 1,471 1,471 100
2017/04/03 1,473 1,499 1,473 1,499 200
2017/03/30 1,482 1,499 1,470 1,499 1,400
2017/03/29 1,520 1,520 1,481 1,482 600
2017/03/28 1,555 1,555 1,522 1,526 1,300
2017/03/27 1,547 1,573 1,519 1,531 3,700
2017/03/24 1,520 1,520 1,518 1,518 1,100
2017/03/23 1,509 1,518 1,509 1,518 900
2017/03/22 1,513 1,518 1,510 1,518 1,200
2017/03/21 1,509 1,512 1,509 1,512 400
2017/03/17 1,501 1,515 1,501 1,509 800
2017/03/16 1,492 1,512 1,492 1,512 800
2017/03/15 1,500 1,500 1,499 1,500 1,300
2017/03/14 1,514 1,515 1,514 1,514 300
2017/03/13 1,503 1,503 1,488 1,488 1,100
2017/03/10 1,479 1,479 1,475 1,475 1,500
2017/03/09 1,485 1,485 1,485 1,485 100
2017/03/08 1,503 1,503 1,479 1,479 400
2017/03/07 1,503 1,503 1,503 1,503 100
2017/03/06 1,468 1,505 1,468 1,473 800
2017/03/03 1,506 1,506 1,466 1,466 1,100
2017/02/28 1,492 1,492 1,467 1,476 600
2017/02/27 1,460 1,476 1,454 1,466 3,400
2017/02/24 1,524 1,524 1,499 1,517 1,100
2017/02/23 1,524 1,525 1,503 1,524 600
2017/02/22 1,521 1,524 1,501 1,524 1,000
2017/02/21 1,494 1,501 1,494 1,501 1,200
2017/02/20 1,433 1,470 1,433 1,470 500
2017/02/17 1,450 1,450 1,430 1,430 1,100
2017/02/16 1,450 1,462 1,450 1,462 700
2017/02/15 1,480 1,480 1,420 1,439 1,100
2017/02/14 1,499 1,504 1,481 1,481 500
2017/02/13 1,515 1,515 1,481 1,481 600
2017/02/09 1,516 1,519 1,516 1,519 200
2017/02/07 1,520 1,520 1,480 1,480 1,500
2017/02/06 1,570 1,570 1,525 1,526 1,800
2017/02/03 1,600 1,600 1,518 1,518 25,400
2017/02/02 1,625 1,630 1,625 1,625 2,700
2017/02/01 1,555 1,625 1,555 1,625 8,400
2017/01/31 1,475 1,589 1,475 1,584 15,100
2017/01/30 1,424 1,451 1,424 1,451 3,800
2017/01/27 1,405 1,405 1,403 1,403 600
2017/01/26 1,434 1,434 1,404 1,404 2,400
2017/01/25 1,390 1,419 1,390 1,411 3,200
2017/01/24 1,390 1,390 1,390 1,390 100
2017/01/23 1,376 1,376 1,375 1,376 500
2017/01/19 1,376 1,376 1,375 1,376 600
2017/01/18 1,380 1,387 1,370 1,387 700
2017/01/16 1,394 1,394 1,385 1,385 600
2017/01/12 1,386 1,392 1,386 1,392 300
2017/01/10 1,389 1,391 1,381 1,381 2,300
2017/01/06 1,386 1,387 1,386 1,387 400
2017/01/05 1,400 1,400 1,400 1,400 100

このページの先頭へ