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 |