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
2020/12/30 2,005 2,005 2,002 2,002 500
2020/12/28 2,044 2,044 2,000 2,000 1,800
2020/12/25 2,010 2,030 2,010 2,029 400
2020/12/24 2,025 2,025 2,025 2,025 100
2020/12/23 2,015 2,015 2,010 2,010 5,300
2020/12/22 2,000 2,023 2,000 2,015 1,100
2020/12/21 2,005 2,030 2,005 2,005 800
2020/12/18 2,028 2,028 2,005 2,005 700
2020/12/17 2,030 2,030 2,000 2,028 2,600
2020/12/16 2,020 2,020 1,960 2,000 3,300
2020/12/15 2,019 2,019 1,980 2,000 1,000
2020/12/14 1,975 2,011 1,975 2,011 2,500
2020/12/11 1,985 1,995 1,980 1,991 1,700
2020/12/10 1,950 1,990 1,950 1,970 2,000
2020/12/09 1,965 1,973 1,950 1,950 2,000
2020/12/08 1,940 1,975 1,940 1,975 2,700
2020/12/07 1,990 1,990 1,940 1,940 2,300
2020/12/04 1,985 1,985 1,982 1,985 900
2020/12/03 1,975 1,975 1,960 1,960 900
2020/12/02 1,989 1,989 1,960 1,980 700
2020/12/01 1,962 1,962 1,962 1,962 100
2020/11/30 1,980 1,990 1,950 1,990 2,100
2020/11/27 1,960 1,990 1,940 1,980 2,300
2020/11/26 1,950 1,970 1,950 1,970 2,700
2020/11/25 1,920 1,974 1,914 1,960 3,900
2020/11/24 2,000 2,002 1,940 1,994 6,900
2020/11/20 1,890 1,917 1,890 1,917 1,000
2020/11/19 1,870 1,870 1,870 1,870 700
2020/11/18 1,830 1,903 1,830 1,880 4,400
2020/11/17 1,897 1,900 1,860 1,860 1,100
2020/11/16 1,710 1,897 1,710 1,871 14,400
2020/11/13 1,680 1,680 1,675 1,679 2,600
2020/11/12 1,685 1,685 1,685 1,685 100
2020/11/11 1,660 1,665 1,660 1,665 600
2020/11/10 1,600 1,651 1,600 1,650 1,000
2020/11/05 1,569 1,569 1,569 1,569 100
2020/11/04 1,580 1,600 1,580 1,600 200
2020/11/02 1,595 1,613 1,595 1,613 400
2020/10/30 1,635 1,635 1,635 1,635 200
2020/10/28 1,638 1,641 1,638 1,641 600
2020/10/26 1,700 1,700 1,670 1,678 2,000
2020/10/23 1,675 1,700 1,675 1,700 200
2020/10/22 1,690 1,690 1,690 1,690 100
2020/10/21 1,680 1,680 1,680 1,680 200
2020/10/20 1,690 1,690 1,690 1,690 200
2020/10/13 1,680 1,680 1,680 1,680 100
2020/10/12 1,687 1,700 1,687 1,700 200
2020/10/08 1,700 1,701 1,700 1,700 700
2020/10/07 1,700 1,700 1,700 1,700 200
2020/10/05 1,638 1,680 1,638 1,660 500
2020/09/30 1,718 1,718 1,718 1,718 100
2020/09/29 1,720 1,720 1,720 1,720 300
2020/09/28 1,720 1,720 1,720 1,720 1,100
2020/09/25 1,644 1,671 1,630 1,671 1,000
2020/09/24 1,635 1,635 1,620 1,620 400
2020/09/23 1,618 1,644 1,618 1,644 500
2020/09/18 1,580 1,618 1,580 1,618 200
2020/09/17 1,604 1,604 1,564 1,570 900
2020/09/15 1,644 1,644 1,644 1,644 100
2020/09/14 1,630 1,640 1,620 1,640 400
2020/09/11 1,584 1,605 1,544 1,605 800
2020/09/10 1,555 1,600 1,555 1,563 2,600
2020/09/09 1,527 1,570 1,527 1,552 400
2020/09/08 1,451 1,671 1,451 1,605 2,200
2020/09/04 1,460 1,460 1,450 1,451 300
2020/09/03 1,450 1,450 1,450 1,450 100
2020/09/02 1,446 1,446 1,446 1,446 100
2020/09/01 1,441 1,446 1,441 1,446 200
2020/08/31 1,468 1,468 1,456 1,456 200
2020/08/28 1,500 1,500 1,475 1,475 800
2020/08/27 1,550 1,550 1,499 1,510 1,200
2020/08/26 1,602 1,602 1,590 1,590 1,400
2020/08/25 1,501 1,532 1,501 1,532 800
2020/08/24 1,500 1,500 1,461 1,484 300
2020/08/21 1,513 1,513 1,500 1,500 300
2020/08/20 1,462 1,462 1,462 1,462 300
2020/08/19 1,460 1,460 1,460 1,460 100
2020/08/18 1,471 1,473 1,471 1,471 300
2020/08/17 1,460 1,460 1,460 1,460 100
2020/08/14 1,500 1,500 1,500 1,500 100
2020/08/12 1,437 1,598 1,437 1,500 1,600
2020/08/04 1,617 1,617 1,617 1,617 100
2020/08/03 1,472 1,617 1,472 1,617 500
2020/07/31 1,630 1,630 1,630 1,630 100
2020/07/27 1,686 1,686 1,647 1,682 1,500
2020/07/22 1,606 1,606 1,606 1,606 200
2020/07/21 1,527 1,567 1,527 1,567 200
2020/07/20 1,660 1,660 1,640 1,640 200
2020/07/14 1,670 1,670 1,631 1,670 600
2020/07/13 1,749 1,777 1,622 1,670 10,300
2020/07/10 1,477 1,509 1,476 1,509 3,100
2020/07/09 1,440 1,470 1,432 1,470 1,200
2020/07/08 1,400 1,430 1,400 1,423 1,400
2020/07/07 1,400 1,400 1,386 1,400 900
2020/07/03 1,371 1,371 1,371 1,371 100
2020/07/01 1,381 1,381 1,381 1,381 100
2020/06/30 1,399 1,399 1,371 1,371 300
2020/06/29 1,340 1,429 1,340 1,429 700
2020/06/26 1,450 1,450 1,394 1,394 2,900
2020/06/25 1,391 1,400 1,390 1,400 1,000
2020/06/24 1,381 1,391 1,381 1,391 400
2020/06/23 1,366 1,381 1,366 1,381 600
2020/06/22 1,361 1,361 1,361 1,361 100
2020/06/19 1,360 1,360 1,360 1,360 100
2020/06/17 1,354 1,390 1,354 1,360 400
2020/06/16 1,346 1,346 1,346 1,346 100
2020/06/11 1,386 1,386 1,366 1,366 800
2020/06/10 1,399 1,399 1,386 1,386 300
2020/06/09 1,399 1,399 1,399 1,399 600
2020/06/04 1,381 1,381 1,380 1,380 700
2020/06/03 1,367 1,399 1,367 1,390 800
2020/06/02 1,366 1,381 1,366 1,381 400
2020/06/01 1,363 1,363 1,363 1,363 100
2020/05/29 1,362 1,362 1,362 1,362 100
2020/05/28 1,342 1,361 1,342 1,360 600
2020/05/27 1,341 1,341 1,341 1,341 200
2020/05/26 1,359 1,359 1,350 1,358 1,600
2020/05/25 1,329 1,335 1,315 1,335 1,200
2020/05/20 1,261 1,261 1,260 1,260 200
2020/05/18 1,204 1,212 1,204 1,211 700
2020/05/15 1,266 1,266 1,266 1,266 100
2020/05/12 1,334 1,334 1,334 1,334 200
2020/05/11 1,350 1,350 1,320 1,320 800
2020/05/08 1,320 1,320 1,320 1,320 100
2020/05/01 1,349 1,349 1,319 1,319 400
2020/04/27 1,426 1,426 1,339 1,379 1,900
2020/04/24 1,276 1,276 1,276 1,276 200
2020/04/23 1,277 1,277 1,276 1,276 200
2020/04/22 1,230 1,230 1,230 1,230 100
2020/04/21 1,216 1,223 1,216 1,223 400
2020/04/20 1,221 1,246 1,221 1,244 500
2020/04/17 1,199 1,201 1,199 1,201 300
2020/04/16 1,204 1,204 1,180 1,181 800
2020/04/15 1,196 1,235 1,196 1,235 500
2020/04/14 1,200 1,200 1,185 1,185 200
2020/04/10 1,161 1,281 1,161 1,217 3,400
2020/04/09 1,178 1,178 1,150 1,150 1,200
2020/04/08 1,148 1,156 1,148 1,148 1,700
2020/04/07 1,121 1,121 1,121 1,121 100
2020/04/03 1,129 1,146 1,114 1,121 4,400
2020/04/02 1,130 1,146 1,127 1,130 7,100
2020/04/01 1,180 1,180 1,141 1,141 5,800
2020/03/31 1,225 1,230 1,180 1,180 1,300
2020/03/30 1,206 1,220 1,206 1,220 400
2020/03/27 1,369 1,376 1,369 1,376 200
2020/03/26 1,399 1,399 1,369 1,399 1,700
2020/03/25 1,316 1,348 1,314 1,321 1,500
2020/03/24 1,211 1,271 1,211 1,271 500
2020/03/23 1,201 1,214 1,159 1,192 1,400
2020/03/19 1,200 1,200 1,200 1,200 300
2020/03/18 1,180 1,180 1,180 1,180 100
2020/03/17 1,096 1,150 1,096 1,150 200
2020/03/16 1,156 1,156 1,096 1,156 1,700
2020/03/13 1,168 1,168 1,096 1,156 3,100
2020/03/12 1,223 1,223 1,180 1,198 4,300
2020/03/11 1,245 1,253 1,216 1,223 5,400
2020/03/10 1,233 1,238 1,232 1,232 1,900
2020/03/09 1,386 1,387 1,251 1,263 4,400
2020/03/06 1,443 1,443 1,416 1,416 300
2020/03/05 1,412 1,443 1,412 1,443 600
2020/03/04 1,418 1,418 1,414 1,414 600
2020/03/03 1,461 1,465 1,431 1,431 1,900
2020/03/02 1,400 1,453 1,400 1,431 1,400
2020/02/28 1,439 1,464 1,400 1,400 6,600
2020/02/27 1,479 1,479 1,439 1,439 800
2020/02/26 1,419 1,452 1,415 1,452 9,700
2020/02/25 1,501 1,512 1,465 1,470 4,800
2020/02/21 1,515 1,530 1,514 1,530 2,900
2020/02/20 1,580 1,580 1,522 1,526 3,500
2020/02/19 1,547 1,574 1,547 1,574 2,100
2020/02/18 1,596 1,596 1,538 1,545 2,500
2020/02/17 1,600 1,602 1,588 1,588 3,200
2020/02/14 1,680 1,680 1,635 1,635 1,100
2020/02/12 1,710 1,710 1,699 1,710 1,300
2020/02/10 1,727 1,727 1,711 1,711 200
2020/02/07 1,715 1,728 1,715 1,728 400
2020/02/06 1,715 1,715 1,715 1,715 100
2020/02/05 1,740 1,740 1,715 1,715 1,300
2020/02/04 1,674 1,710 1,674 1,705 1,300
2020/02/03 1,669 1,693 1,669 1,671 300
2020/01/31 1,683 1,712 1,673 1,709 500
2020/01/30 1,750 1,750 1,680 1,680 1,700
2020/01/29 1,817 1,817 1,765 1,765 900
2020/01/28 1,802 1,802 1,788 1,788 1,100
2020/01/27 1,808 1,835 1,807 1,835 2,500
2020/01/24 1,840 1,859 1,840 1,850 1,100
2020/01/23 1,865 1,866 1,855 1,862 900
2020/01/22 1,860 1,865 1,860 1,865 200
2020/01/21 1,870 1,870 1,856 1,858 600
2020/01/20 1,870 1,870 1,870 1,870 500
2020/01/17 1,862 1,865 1,862 1,865 800
2020/01/16 1,865 1,865 1,865 1,865 200
2020/01/15 1,870 1,870 1,870 1,870 100
2020/01/14 1,871 1,871 1,860 1,869 900
2020/01/10 1,871 1,871 1,871 1,871 100
2020/01/09 1,882 1,882 1,862 1,862 1,200
2020/01/08 1,882 1,882 1,811 1,870 1,900
2020/01/07 1,880 1,900 1,880 1,896 500
2020/01/06 1,905 1,905 1,880 1,880 400

このページの先頭へ