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 |