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
2019/12/30 1,867 1,919 1,867 1,919 800
2019/12/27 1,921 1,921 1,845 1,874 1,800
2019/12/26 1,809 1,911 1,809 1,902 3,700
2019/12/25 1,778 1,802 1,778 1,802 1,000
2019/12/24 1,765 1,772 1,762 1,772 1,700
2019/12/23 1,745 1,775 1,745 1,765 2,000
2019/12/20 1,732 1,745 1,732 1,745 600
2019/12/19 1,732 1,753 1,730 1,732 1,600
2019/12/18 1,741 1,765 1,731 1,731 2,800
2019/12/17 1,729 1,741 1,729 1,739 4,100
2019/12/16 1,716 1,730 1,710 1,730 5,200
2019/12/13 1,690 1,705 1,690 1,692 1,700
2019/12/12 1,690 1,700 1,690 1,698 900
2019/12/11 1,668 1,748 1,668 1,695 3,200
2019/12/10 1,656 1,668 1,656 1,668 600
2019/12/09 1,650 1,656 1,650 1,656 1,200
2019/12/06 1,648 1,650 1,648 1,650 700
2019/12/04 1,630 1,640 1,625 1,640 700
2019/12/03 1,640 1,640 1,640 1,640 200
2019/12/02 1,650 1,650 1,636 1,636 900
2019/11/29 1,650 1,656 1,650 1,656 600
2019/11/28 1,650 1,650 1,650 1,650 100
2019/11/27 1,650 1,650 1,645 1,645 200
2019/11/26 1,670 1,670 1,650 1,650 1,500
2019/11/25 1,630 1,645 1,630 1,645 1,300
2019/11/22 1,631 1,631 1,631 1,631 100
2019/11/21 1,634 1,634 1,627 1,627 1,300
2019/11/20 1,620 1,620 1,620 1,620 100
2019/11/18 1,637 1,637 1,630 1,630 1,100
2019/11/15 1,652 1,652 1,631 1,631 900
2019/11/14 1,616 1,616 1,592 1,592 500
2019/11/13 1,614 1,614 1,614 1,614 200
2019/11/12 1,610 1,617 1,610 1,617 300
2019/11/11 1,610 1,610 1,610 1,610 100
2019/11/08 1,620 1,620 1,610 1,610 600
2019/11/06 1,618 1,626 1,617 1,617 300
2019/11/05 1,617 1,617 1,617 1,617 100
2019/10/31 1,615 1,615 1,615 1,615 200
2019/10/28 1,648 1,648 1,644 1,644 1,300
2019/10/25 1,615 1,631 1,615 1,630 1,100
2019/10/24 1,615 1,615 1,609 1,615 700
2019/10/23 1,615 1,615 1,610 1,610 500
2019/10/21 1,635 1,635 1,615 1,615 400
2019/10/17 1,615 1,630 1,615 1,630 200
2019/10/16 1,609 1,610 1,605 1,605 500
2019/10/15 1,644 1,644 1,644 1,644 600
2019/10/02 1,644 1,644 1,644 1,644 1,200
2019/10/01 1,645 1,645 1,644 1,644 200
2019/09/26 1,740 1,740 1,678 1,678 2,800
2019/09/25 1,623 1,623 1,623 1,623 200
2019/09/24 1,623 1,624 1,623 1,624 400
2019/09/20 1,624 1,624 1,624 1,624 200
2019/09/18 1,624 1,624 1,624 1,624 100
2019/09/13 1,569 1,624 1,569 1,624 200
2019/09/12 1,609 1,609 1,605 1,609 700
2019/09/11 1,650 1,650 1,558 1,565 3,500
2019/09/10 1,553 1,553 1,530 1,530 400
2019/09/09 1,553 1,553 1,553 1,553 100
2019/09/05 1,526 1,530 1,526 1,530 600
2019/09/04 1,520 1,520 1,520 1,520 300
2019/09/03 1,537 1,537 1,537 1,537 200
2019/08/29 1,549 1,589 1,549 1,577 600
2019/08/28 1,550 1,550 1,544 1,544 300
2019/08/27 1,544 1,544 1,544 1,544 200
2019/08/26 1,529 1,544 1,529 1,544 1,700
2019/08/23 1,551 1,553 1,536 1,553 1,200
2019/08/22 1,578 1,580 1,578 1,580 300
2019/08/21 1,621 1,621 1,578 1,578 400
2019/08/20 1,630 1,630 1,630 1,630 200
2019/08/19 1,600 1,634 1,600 1,608 400
2019/08/15 1,600 1,640 1,600 1,640 4,500
2019/08/06 1,560 1,600 1,560 1,600 400
2019/08/05 1,592 1,600 1,592 1,600 300
2019/08/02 1,650 1,650 1,632 1,632 900
2019/08/01 1,660 1,664 1,659 1,664 1,200
2019/07/29 1,724 1,724 1,724 1,724 200
2019/07/26 1,684 1,684 1,684 1,684 1,300
2019/07/25 1,655 1,655 1,651 1,655 800
2019/07/24 1,655 1,655 1,655 1,655 100
2019/07/23 1,646 1,646 1,646 1,646 400
2019/07/22 1,627 1,643 1,627 1,643 700
2019/07/19 1,632 1,632 1,627 1,627 900
2019/07/18 1,647 1,647 1,631 1,631 400
2019/07/16 1,712 1,712 1,687 1,687 500
2019/07/12 1,747 1,747 1,707 1,712 900
2019/07/11 1,848 1,850 1,811 1,827 7,300
2019/07/10 1,770 1,811 1,770 1,811 1,400
2019/07/09 1,741 1,778 1,741 1,751 3,000
2019/07/08 1,730 1,742 1,730 1,742 800
2019/07/05 1,710 1,715 1,705 1,705 900
2019/07/03 1,666 1,698 1,666 1,698 900
2019/07/02 1,642 1,642 1,642 1,642 200
2019/07/01 1,620 1,620 1,620 1,620 100
2019/06/28 1,600 1,600 1,600 1,600 100
2019/06/26 1,666 1,666 1,613 1,619 1,800
2019/06/25 1,601 1,615 1,601 1,610 500
2019/06/24 1,582 1,583 1,576 1,576 300
2019/06/21 1,577 1,577 1,577 1,577 100
2019/06/20 1,558 1,558 1,557 1,557 400
2019/06/14 1,555 1,556 1,555 1,556 200
2019/06/13 1,575 1,575 1,550 1,550 600
2019/06/12 1,575 1,575 1,575 1,575 800
2019/06/11 1,560 1,569 1,555 1,555 1,500
2019/06/10 1,556 1,560 1,556 1,560 500
2019/06/07 1,551 1,551 1,550 1,550 200
2019/06/06 1,567 1,571 1,556 1,556 500
2019/06/05 1,569 1,569 1,569 1,569 300
2019/06/04 1,578 1,578 1,535 1,542 2,900
2019/06/03 1,562 1,570 1,560 1,570 700
2019/05/31 1,600 1,607 1,557 1,590 2,000
2019/05/30 1,556 1,661 1,556 1,607 2,800
2019/05/29 1,580 1,580 1,575 1,575 200
2019/05/28 1,580 1,580 1,580 1,580 300
2019/05/27 1,594 1,595 1,570 1,575 3,500
2019/05/24 1,608 1,608 1,560 1,572 3,300
2019/05/23 1,630 1,630 1,599 1,615 2,100
2019/05/22 1,646 1,646 1,625 1,634 700
2019/05/21 1,655 1,676 1,635 1,635 5,900
2019/05/20 1,655 1,695 1,626 1,626 900
2019/05/17 1,685 1,685 1,657 1,657 1,700
2019/05/16 1,727 1,727 1,685 1,685 2,400
2019/05/15 1,737 1,737 1,700 1,727 5,200
2019/05/14 1,789 1,790 1,770 1,770 900
2019/05/07 1,805 1,828 1,805 1,828 400
2019/04/26 1,885 1,885 1,885 1,885 1,100
2019/04/25 1,745 1,812 1,745 1,812 200
2019/04/24 1,736 1,736 1,736 1,736 100
2019/04/23 1,751 1,751 1,751 1,751 100
2019/04/19 1,777 1,777 1,706 1,706 1,500
2019/04/18 1,818 1,818 1,777 1,777 1,400
2019/04/17 1,819 1,820 1,811 1,811 400
2019/04/15 1,830 1,830 1,830 1,830 200
2019/04/12 1,807 1,815 1,807 1,810 400
2019/04/11 1,803 1,804 1,803 1,804 300
2019/04/10 1,835 1,838 1,821 1,821 900
2019/04/09 1,833 1,833 1,820 1,820 500
2019/04/08 1,849 1,887 1,825 1,825 900
2019/04/05 1,809 1,929 1,809 1,889 500
2019/04/04 1,849 1,849 1,849 1,849 100
2019/04/03 1,810 1,811 1,810 1,811 1,400
2019/04/02 1,841 1,841 1,840 1,840 300
2019/04/01 1,870 1,870 1,850 1,850 200
2019/03/28 1,953 1,953 1,952 1,952 200
2019/03/27 1,798 1,835 1,798 1,833 800
2019/03/26 1,894 1,894 1,888 1,888 1,400
2019/03/25 1,861 1,861 1,844 1,854 700
2019/03/22 1,877 1,877 1,877 1,877 100
2019/03/20 1,861 1,877 1,860 1,877 1,100
2019/03/19 1,865 1,888 1,865 1,868 700
2019/03/18 1,890 1,894 1,890 1,894 200
2019/03/12 1,891 1,891 1,891 1,891 2,500
2019/03/11 1,860 1,890 1,860 1,890 700
2019/03/08 1,933 1,933 1,831 1,860 1,600
2019/03/07 1,933 1,933 1,933 1,933 100
2019/03/06 1,969 1,969 1,969 1,969 300
2019/03/01 1,931 1,969 1,931 1,969 600
2019/02/28 1,945 1,971 1,931 1,971 800
2019/02/27 1,911 1,911 1,911 1,911 600
2019/02/26 1,971 1,994 1,950 1,950 1,600
2019/02/25 1,954 1,985 1,950 1,985 1,900
2019/02/22 1,952 1,994 1,952 1,994 300
2019/02/21 1,950 1,968 1,950 1,968 400
2019/02/20 1,972 1,972 1,930 1,950 500
2019/02/19 1,982 1,982 1,900 1,932 3,400
2019/02/18 2,014 2,014 1,999 1,999 600
2019/02/15 1,985 2,089 1,984 2,014 5,200
2019/02/14 1,930 1,972 1,890 1,970 2,700
2019/02/13 1,889 1,935 1,889 1,934 800
2019/02/12 1,888 1,888 1,851 1,887 300
2019/02/08 1,839 1,870 1,838 1,869 1,200
2019/02/07 1,860 1,860 1,860 1,860 100
2019/02/06 1,850 1,850 1,850 1,850 200
2019/02/05 1,812 1,850 1,812 1,850 400
2019/02/04 1,854 1,854 1,814 1,852 700
2019/02/01 1,854 1,854 1,800 1,840 500
2019/01/31 1,854 1,854 1,854 1,854 100
2019/01/28 1,857 1,857 1,857 1,857 1,100
2019/01/25 1,850 1,850 1,840 1,840 1,100
2019/01/24 1,822 1,850 1,822 1,850 400
2019/01/21 1,791 1,810 1,790 1,810 800
2019/01/18 1,802 1,802 1,791 1,791 500
2019/01/17 1,823 1,823 1,782 1,782 800
2019/01/16 1,770 1,799 1,770 1,799 300
2019/01/15 1,799 1,799 1,783 1,795 1,500
2019/01/11 1,751 1,751 1,751 1,751 100
2019/01/10 1,749 1,749 1,749 1,749 200
2019/01/09 1,780 1,796 1,760 1,789 800
2019/01/08 1,720 1,760 1,716 1,760 800
2019/01/07 1,671 1,701 1,671 1,678 700
2019/01/04 1,699 1,699 1,659 1,659 200

このページの先頭へ