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
2018/12/28 1,698 1,698 1,666 1,684 400
2018/12/27 1,695 1,700 1,677 1,699 800
2018/12/26 1,700 1,700 1,597 1,624 3,100
2018/12/25 1,561 1,571 1,469 1,505 12,000
2018/12/21 1,740 1,740 1,630 1,641 1,900
2018/12/20 1,792 1,792 1,738 1,738 900
2018/12/19 1,802 1,802 1,800 1,800 1,600
2018/12/18 1,856 1,856 1,800 1,800 1,300
2018/12/17 1,936 1,936 1,856 1,856 3,000
2018/12/14 1,845 1,845 1,816 1,816 1,800
2018/12/13 1,802 1,829 1,798 1,816 500
2018/12/12 1,805 1,811 1,798 1,798 1,800
2018/12/11 1,850 1,860 1,805 1,805 2,700
2018/12/10 1,890 1,890 1,840 1,840 1,900
2018/12/07 1,900 1,900 1,900 1,900 6,100
2018/12/05 1,929 1,929 1,927 1,927 200
2018/12/04 1,920 1,920 1,897 1,897 800
2018/12/03 1,923 1,932 1,923 1,923 1,200
2018/11/29 1,920 1,921 1,904 1,920 8,900
2018/11/28 1,911 1,920 1,910 1,920 1,700
2018/11/27 1,922 1,922 1,922 1,922 100
2018/11/26 1,877 1,927 1,870 1,922 3,800
2018/11/22 1,920 1,920 1,867 1,892 1,600
2018/11/21 1,902 1,920 1,890 1,920 1,400
2018/11/20 1,937 1,940 1,931 1,931 1,300
2018/11/19 1,940 1,940 1,938 1,940 400
2018/11/16 1,931 1,973 1,931 1,964 600
2018/11/15 1,935 1,948 1,935 1,935 800
2018/11/14 1,959 2,024 1,942 1,950 9,100
2018/11/13 2,004 2,101 1,965 2,099 4,500
2018/11/12 2,001 2,002 2,001 2,002 700
2018/11/09 2,000 2,000 2,000 2,000 800
2018/11/08 2,001 2,010 1,999 2,000 5,700
2018/11/07 2,000 2,000 2,000 2,000 1,100
2018/11/06 1,958 1,958 1,958 1,958 100
2018/11/05 1,993 1,993 1,987 1,987 500
2018/11/02 1,950 1,990 1,950 1,987 300
2018/10/31 1,932 1,932 1,901 1,901 500
2018/10/30 1,930 1,930 1,930 1,930 200
2018/10/29 1,931 1,932 1,930 1,931 900
2018/10/26 2,089 2,089 1,931 1,931 3,900
2018/10/25 2,022 2,040 1,955 1,973 3,300
2018/10/23 2,100 2,100 2,023 2,073 1,000
2018/10/22 2,090 2,099 2,090 2,096 300
2018/10/19 2,040 2,040 2,040 2,040 100
2018/10/18 2,041 2,050 2,018 2,018 1,200
2018/10/17 2,074 2,074 2,041 2,041 400
2018/10/16 2,055 2,055 2,005 2,008 300
2018/10/15 2,005 2,055 2,005 2,055 200
2018/10/12 1,961 2,055 1,961 2,055 1,700
2018/10/11 1,918 2,001 1,918 2,001 4,700
2018/10/10 2,105 2,105 2,051 2,058 2,600
2018/10/09 2,180 2,180 2,110 2,110 1,500
2018/10/05 2,190 2,190 2,180 2,180 500
2018/10/04 2,180 2,220 2,178 2,220 600
2018/10/03 2,245 2,245 2,180 2,180 2,200
2018/10/02 2,244 2,270 2,242 2,245 1,200
2018/10/01 2,350 2,350 2,200 2,241 5,000
2018/09/28 2,360 2,360 2,360 2,360 300
2018/09/27 2,362 2,362 2,361 2,361 300
2018/09/26 2,450 2,450 2,361 2,362 3,500
2018/09/25 2,396 2,396 2,340 2,390 2,500
2018/09/21 2,324 2,337 2,315 2,315 1,900
2018/09/20 2,311 2,311 2,273 2,274 1,100
2018/09/19 2,334 2,337 2,270 2,310 1,700
2018/09/18 2,293 2,300 2,231 2,284 3,700
2018/09/14 2,130 2,250 2,130 2,203 4,900
2018/09/13 2,145 2,145 2,130 2,130 4,300
2018/09/12 2,141 2,150 2,140 2,141 400
2018/09/11 2,177 2,177 2,176 2,176 400
2018/09/10 2,187 2,190 2,130 2,130 1,900
2018/09/07 2,104 2,180 2,104 2,180 800
2018/09/06 2,104 2,104 2,104 2,104 700
2018/09/05 2,104 2,110 2,104 2,110 200
2018/09/04 2,117 2,118 2,100 2,104 3,800
2018/09/03 2,166 2,166 2,140 2,149 2,200
2018/08/31 2,167 2,167 2,120 2,146 1,800
2018/08/30 2,139 2,144 2,139 2,144 600
2018/08/29 2,139 2,178 2,139 2,178 700
2018/08/28 2,185 2,187 2,122 2,129 3,000
2018/08/27 2,100 2,180 2,100 2,180 8,900
2018/08/24 2,100 2,100 2,074 2,095 4,500
2018/08/23 2,055 2,097 2,055 2,094 5,900
2018/08/22 2,039 2,050 2,035 2,049 2,500
2018/08/21 2,030 2,044 2,026 2,035 1,800
2018/08/20 2,038 2,040 2,021 2,022 1,400
2018/08/17 2,020 2,030 2,020 2,030 2,100
2018/08/16 2,028 2,028 2,012 2,020 2,500
2018/08/15 2,034 2,035 1,998 2,018 4,200
2018/08/14 2,020 2,035 2,015 2,028 2,600
2018/08/13 2,011 2,055 2,010 2,020 12,200
2018/08/10 1,932 1,932 1,931 1,931 400
2018/08/09 1,927 1,928 1,927 1,928 800
2018/08/08 1,931 1,931 1,928 1,928 800
2018/08/07 1,968 1,968 1,942 1,942 4,000
2018/08/06 1,994 1,994 1,928 1,928 900
2018/08/03 1,921 1,921 1,921 1,921 100
2018/08/02 1,930 1,930 1,916 1,916 1,000
2018/08/01 1,930 1,931 1,930 1,930 900
2018/07/31 1,948 1,948 1,916 1,916 600
2018/07/30 1,916 1,959 1,916 1,959 500
2018/07/27 1,906 1,906 1,906 1,906 300
2018/07/26 1,996 1,996 1,936 1,936 1,200
2018/07/25 1,940 1,940 1,920 1,920 1,300
2018/07/24 1,900 1,940 1,900 1,900 2,000
2018/07/20 1,888 1,889 1,883 1,888 900
2018/07/19 1,877 1,880 1,877 1,880 900
2018/07/18 1,898 1,901 1,879 1,880 2,300
2018/07/17 1,919 1,947 1,895 1,895 2,100
2018/07/13 1,900 1,900 1,859 1,889 3,900
2018/07/12 1,860 1,867 1,860 1,867 700
2018/07/11 1,939 1,939 1,865 1,899 8,200
2018/07/10 1,939 1,939 1,887 1,910 3,500
2018/07/09 1,905 1,930 1,905 1,928 1,100
2018/07/05 1,906 1,910 1,897 1,897 1,300
2018/07/04 1,902 1,905 1,902 1,905 900
2018/07/03 1,905 1,958 1,902 1,902 1,800
2018/07/02 1,890 1,977 1,890 1,903 2,000
2018/06/29 1,852 1,871 1,841 1,871 3,000
2018/06/28 1,882 1,890 1,851 1,852 4,500
2018/06/27 1,936 1,936 1,842 1,890 3,100
2018/06/26 1,950 1,952 1,940 1,952 2,900
2018/06/25 2,013 2,013 1,980 1,983 1,600
2018/06/22 1,970 2,013 1,962 2,013 4,300
2018/06/21 2,000 2,102 2,000 2,020 10,900
2018/06/20 2,023 2,062 1,940 1,971 7,400
2018/06/19 2,099 2,108 2,007 2,023 12,300
2018/06/18 1,984 2,050 1,953 2,049 6,900
2018/06/15 1,900 1,948 1,900 1,948 4,300
2018/06/14 1,902 1,902 1,901 1,901 1,200
2018/06/12 1,918 1,918 1,918 1,918 100
2018/06/11 1,932 1,933 1,911 1,933 1,500
2018/06/08 1,910 1,935 1,907 1,935 1,500
2018/06/07 1,908 1,908 1,901 1,901 900
2018/06/06 1,938 1,938 1,926 1,926 600
2018/06/04 1,895 1,926 1,895 1,926 2,200
2018/06/01 1,882 1,888 1,882 1,888 600
2018/05/31 1,880 1,900 1,880 1,882 600
2018/05/30 1,901 1,901 1,871 1,871 1,400
2018/05/29 1,962 1,962 1,922 1,922 2,500
2018/05/28 1,979 1,980 1,979 1,980 1,300
2018/05/25 1,958 1,958 1,931 1,944 1,200
2018/05/24 1,983 1,983 1,950 1,959 4,300
2018/05/23 1,940 1,940 1,921 1,921 3,500
2018/05/22 1,961 1,961 1,931 1,940 2,400
2018/05/21 1,890 1,921 1,885 1,921 6,300
2018/05/18 1,894 1,948 1,869 1,885 5,200
2018/05/17 1,950 1,990 1,871 1,875 17,400
2018/05/16 1,830 1,918 1,805 1,918 29,600
2018/05/15 1,700 1,700 1,660 1,670 3,100
2018/05/14 1,685 1,701 1,685 1,700 1,700
2018/05/11 1,689 1,689 1,684 1,685 900
2018/05/10 1,662 1,687 1,662 1,682 1,000
2018/05/09 1,670 1,670 1,644 1,662 500
2018/05/08 1,659 1,670 1,644 1,670 900
2018/05/07 1,640 1,660 1,635 1,660 300
2018/05/02 1,674 1,674 1,640 1,640 900
2018/05/01 1,674 1,674 1,662 1,662 300
2018/04/27 1,675 1,675 1,674 1,674 200
2018/04/26 1,693 1,693 1,651 1,677 4,100
2018/04/25 1,683 1,695 1,683 1,695 300
2018/04/24 1,685 1,685 1,655 1,657 400
2018/04/23 1,680 1,685 1,678 1,678 1,100
2018/04/20 1,690 1,700 1,663 1,667 1,200
2018/04/19 1,700 1,719 1,700 1,702 4,200
2018/04/18 1,669 1,673 1,669 1,672 900
2018/04/17 1,648 1,690 1,647 1,672 2,100
2018/04/16 1,655 1,655 1,640 1,640 800
2018/04/13 1,645 1,665 1,643 1,650 1,400
2018/04/12 1,626 1,632 1,626 1,632 400
2018/04/11 1,649 1,649 1,628 1,628 3,000
2018/04/10 1,646 1,650 1,645 1,650 1,600
2018/04/09 1,640 1,664 1,640 1,650 1,900
2018/04/05 1,672 1,673 1,661 1,673 600
2018/04/04 1,684 1,684 1,684 1,684 300
2018/04/03 1,641 1,644 1,630 1,644 400
2018/04/02 1,665 1,670 1,614 1,627 3,100
2018/03/30 1,669 1,705 1,665 1,667 1,300
2018/03/29 1,664 1,665 1,664 1,665 900
2018/03/28 1,718 1,718 1,659 1,676 1,000
2018/03/27 1,666 1,732 1,666 1,730 2,500
2018/03/26 1,732 1,732 1,658 1,658 4,200
2018/03/23 1,754 1,754 1,663 1,728 2,400
2018/03/22 1,749 1,763 1,746 1,763 1,800
2018/03/20 1,751 1,751 1,726 1,749 3,600
2018/03/19 1,750 1,754 1,731 1,751 5,800
2018/03/16 1,700 1,716 1,699 1,715 6,000
2018/03/15 1,690 1,695 1,690 1,695 2,200
2018/03/14 1,690 1,690 1,690 1,690 900
2018/03/13 1,641 1,721 1,641 1,690 2,500
2018/03/12 1,641 1,641 1,641 1,641 100
2018/03/09 1,636 1,636 1,631 1,631 900
2018/03/08 1,641 1,676 1,640 1,676 1,400
2018/03/07 1,641 1,641 1,641 1,641 100
2018/03/06 1,643 1,651 1,643 1,650 400
2018/03/05 1,640 1,641 1,640 1,641 700
2018/03/02 1,700 1,700 1,650 1,660 1,500
2018/03/01 1,710 1,715 1,709 1,709 900
2018/02/28 1,709 1,709 1,690 1,708 700
2018/02/27 1,672 1,689 1,672 1,675 500
2018/02/26 1,680 1,700 1,649 1,660 7,500
2018/02/23 1,649 1,677 1,649 1,670 2,700
2018/02/22 1,639 1,640 1,615 1,618 1,600
2018/02/21 1,633 1,633 1,612 1,630 700
2018/02/20 1,590 1,634 1,590 1,630 1,900
2018/02/19 1,599 1,600 1,588 1,590 1,500
2018/02/16 1,594 1,594 1,593 1,593 500
2018/02/15 1,570 1,570 1,568 1,568 200
2018/02/14 1,600 1,600 1,566 1,566 1,400
2018/02/13 1,671 1,671 1,579 1,579 1,000
2018/02/09 1,581 1,581 1,520 1,530 500
2018/02/08 1,581 1,581 1,581 1,581 100
2018/02/06 1,625 1,625 1,580 1,580 2,100
2018/02/05 1,640 1,650 1,640 1,640 3,300
2018/02/02 1,648 1,648 1,648 1,648 500
2018/02/01 1,648 1,648 1,648 1,648 100
2018/01/31 1,660 1,675 1,640 1,643 1,500
2018/01/30 1,671 1,674 1,661 1,661 1,700
2018/01/29 1,674 1,674 1,674 1,674 800
2018/01/26 1,669 1,669 1,669 1,669 1,300
2018/01/25 1,656 1,666 1,656 1,663 700
2018/01/24 1,655 1,660 1,655 1,656 500
2018/01/23 1,660 1,660 1,649 1,650 1,900
2018/01/22 1,628 1,628 1,628 1,628 300
2018/01/19 1,625 1,625 1,625 1,625 200
2018/01/18 1,626 1,659 1,626 1,626 400
2018/01/17 1,650 1,650 1,623 1,623 2,300
2018/01/16 1,660 1,660 1,602 1,642 3,900
2018/01/15 1,650 1,657 1,650 1,657 1,400
2018/01/12 1,649 1,650 1,649 1,650 600
2018/01/11 1,633 1,649 1,633 1,649 400
2018/01/10 1,640 1,640 1,628 1,632 800
2018/01/09 1,625 1,656 1,625 1,646 1,000
2018/01/05 1,630 1,631 1,621 1,631 1,500
2018/01/04 1,630 1,633 1,623 1,623 1,200

このページの先頭へ