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
2021/12/27 2,458 2,458 2,430 2,458 1,000
2021/12/24 2,445 2,445 2,440 2,440 300
2021/12/23 2,400 2,450 2,400 2,450 2,500
2021/12/22 2,400 2,440 2,400 2,440 200
2021/12/21 2,440 2,440 2,420 2,440 1,600
2021/12/20 2,450 2,450 2,440 2,440 200
2021/12/16 2,450 2,450 2,449 2,450 2,300
2021/12/15 2,469 2,490 2,469 2,490 2,300
2021/12/14 2,450 2,450 2,450 2,450 300
2021/12/13 2,488 2,488 2,450 2,450 800
2021/12/10 2,450 2,450 2,450 2,450 100
2021/12/09 2,445 2,450 2,445 2,450 400
2021/11/30 2,448 2,448 2,448 2,448 100
2021/11/26 2,450 2,450 2,450 2,450 900
2021/11/25 2,480 2,481 2,450 2,450 1,000
2021/11/24 2,464 2,469 2,439 2,440 2,300
2021/11/22 2,500 2,500 2,500 2,500 100
2021/11/18 2,461 2,500 2,461 2,500 800
2021/11/17 2,500 2,508 2,480 2,500 900
2021/11/16 2,510 2,510 2,500 2,502 13,500
2021/11/15 2,502 2,510 2,501 2,510 2,600
2021/11/11 2,502 2,502 2,452 2,452 800
2021/11/10 2,453 2,453 2,447 2,453 600
2021/11/08 2,457 2,457 2,457 2,457 100
2021/11/04 2,457 2,457 2,457 2,457 100
2021/10/27 2,498 2,498 2,498 2,498 200
2021/10/26 2,500 2,500 2,500 2,500 900
2021/10/25 2,485 2,485 2,485 2,485 100
2021/10/22 2,485 2,486 2,485 2,485 300
2021/10/21 2,481 2,481 2,481 2,481 100
2021/10/20 2,481 2,481 2,481 2,481 100
2021/10/19 2,480 2,481 2,480 2,481 300
2021/10/18 2,451 2,480 2,451 2,480 700
2021/10/15 2,470 2,470 2,470 2,470 100
2021/10/14 2,459 2,489 2,459 2,470 900
2021/10/13 2,476 2,483 2,476 2,483 2,800
2021/10/11 2,520 2,520 2,500 2,500 200
2021/10/07 2,511 2,511 2,511 2,511 100
2021/10/06 2,510 2,510 2,510 2,510 100
2021/10/01 2,500 2,500 2,500 2,500 400
2021/09/29 2,503 2,503 2,500 2,500 500
2021/09/28 2,501 2,501 2,501 2,501 100
2021/09/27 2,590 2,601 2,590 2,601 900
2021/09/24 2,500 2,540 2,500 2,540 300
2021/09/22 2,525 2,540 2,440 2,462 1,500
2021/09/17 2,574 2,575 2,574 2,575 300
2021/09/16 2,520 2,520 2,503 2,503 1,900
2021/09/14 2,520 2,520 2,520 2,520 300
2021/09/13 2,570 2,570 2,570 2,570 800
2021/09/09 2,501 2,520 2,501 2,520 200
2021/09/08 2,451 2,452 2,451 2,451 1,100
2021/09/07 2,439 2,439 2,439 2,439 100
2021/09/06 2,549 2,549 2,501 2,514 1,700
2021/09/02 2,453 2,453 2,400 2,400 400
2021/09/01 2,400 2,432 2,400 2,432 200
2021/08/27 2,396 2,396 2,396 2,396 100
2021/08/26 2,607 2,607 2,434 2,446 1,600
2021/08/25 2,417 2,512 2,373 2,512 1,200
2021/08/24 2,410 2,410 2,410 2,410 100
2021/08/20 2,403 2,410 2,400 2,410 500
2021/08/19 2,484 2,484 2,463 2,463 200
2021/08/18 2,412 2,412 2,402 2,402 400
2021/08/17 2,412 2,412 2,412 2,412 200
2021/08/11 2,375 2,425 2,375 2,420 1,100
2021/08/10 2,418 2,424 2,396 2,423 1,000
2021/08/05 2,368 2,368 2,360 2,368 2,400
2021/08/02 2,368 2,368 2,368 2,368 200
2021/07/28 2,403 2,403 2,367 2,367 2,200
2021/07/27 2,403 2,430 2,403 2,403 600
2021/07/26 2,501 2,501 2,456 2,456 1,100
2021/07/21 2,439 2,501 2,439 2,501 800
2021/07/20 2,432 2,432 2,422 2,423 600
2021/07/16 2,453 2,453 2,443 2,443 200
2021/07/14 2,447 2,447 2,443 2,443 300
2021/07/13 2,459 2,508 2,447 2,447 5,700
2021/07/12 2,551 2,551 2,494 2,522 7,700
2021/07/09 2,551 2,565 2,550 2,565 900
2021/07/08 2,530 2,565 2,530 2,565 500
2021/07/07 2,470 2,524 2,465 2,524 3,000
2021/07/06 2,480 2,480 2,480 2,480 100
2021/07/05 2,447 2,480 2,447 2,478 1,300
2021/07/02 2,434 2,440 2,434 2,440 1,700
2021/07/01 2,385 2,434 2,385 2,434 200
2021/06/29 2,400 2,435 2,400 2,435 400
2021/06/28 2,405 2,434 2,384 2,384 1,000
2021/06/25 2,400 2,406 2,388 2,405 700
2021/06/24 2,380 2,400 2,380 2,385 500
2021/06/23 2,360 2,360 2,360 2,360 200
2021/06/22 2,360 2,380 2,360 2,380 200
2021/06/21 2,361 2,361 2,360 2,360 300
2021/06/18 2,352 2,361 2,260 2,361 1,600
2021/06/17 2,378 2,378 2,378 2,378 200
2021/06/16 2,376 2,380 2,376 2,380 200
2021/06/15 2,398 2,398 2,398 2,398 100
2021/06/14 2,380 2,380 2,380 2,380 100
2021/06/11 2,370 2,370 2,370 2,370 200
2021/06/10 2,363 2,363 2,363 2,363 100
2021/06/09 2,371 2,371 2,360 2,360 1,200
2021/06/03 2,375 2,409 2,375 2,409 400
2021/06/01 2,378 2,378 2,378 2,378 100
2021/05/31 2,381 2,397 2,381 2,397 200
2021/05/27 2,383 2,392 2,380 2,381 800
2021/05/26 2,390 2,399 2,389 2,399 1,200
2021/05/25 2,376 2,400 2,376 2,399 600
2021/05/24 2,371 2,376 2,371 2,376 1,000
2021/05/21 2,399 2,399 2,399 2,399 200
2021/05/19 2,380 2,381 2,380 2,381 900
2021/05/18 2,380 2,400 2,370 2,370 1,700
2021/05/17 2,401 2,430 2,369 2,380 4,800
2021/05/14 2,380 2,442 2,380 2,442 400
2021/05/13 2,361 2,381 2,361 2,380 1,400
2021/05/12 2,413 2,413 2,388 2,388 800
2021/05/11 2,411 2,447 2,410 2,447 600
2021/05/10 2,458 2,458 2,405 2,411 800
2021/05/06 2,431 2,431 2,430 2,430 5,200
2021/04/28 2,431 2,431 2,431 2,431 100
2021/04/27 2,425 2,457 2,425 2,457 5,200
2021/04/26 2,445 2,460 2,445 2,460 2,600
2021/04/23 2,417 2,446 2,417 2,446 700
2021/04/21 2,412 2,412 2,411 2,411 300
2021/04/20 2,381 2,421 2,381 2,420 400
2021/04/16 2,389 2,389 2,389 2,389 200
2021/04/15 2,370 2,370 2,370 2,370 1,500
2021/04/13 2,398 2,398 2,398 2,398 200
2021/04/12 2,380 2,380 2,380 2,380 200
2021/04/09 2,380 2,380 2,380 2,380 200
2021/04/07 2,383 2,383 2,383 2,383 500
2021/04/06 2,432 2,433 2,381 2,381 900
2021/04/05 2,410 2,418 2,410 2,418 500
2021/04/01 2,380 2,381 2,380 2,380 700
2021/03/31 2,372 2,380 2,372 2,380 600
2021/03/29 2,449 2,449 2,320 2,350 3,200
2021/03/26 2,372 2,400 2,372 2,399 2,700
2021/03/25 2,350 2,444 2,350 2,400 1,700
2021/03/24 2,370 2,370 2,350 2,350 2,400
2021/03/23 2,378 2,440 2,370 2,370 4,200
2021/03/22 2,270 2,380 2,270 2,380 3,100
2021/03/19 2,269 2,270 2,250 2,269 2,000
2021/03/18 2,227 2,269 2,225 2,269 900
2021/03/16 2,250 2,250 2,211 2,231 500
2021/03/15 2,220 2,285 2,220 2,250 1,600
2021/03/12 2,242 2,270 2,208 2,220 1,900
2021/03/11 2,172 2,172 2,171 2,171 500
2021/03/09 2,202 2,215 2,202 2,215 1,900
2021/03/08 2,202 2,202 2,202 2,202 100
2021/03/05 2,200 2,200 2,200 2,200 200
2021/03/03 2,250 2,250 2,250 2,250 1,700
2021/03/01 2,247 2,248 2,229 2,248 1,000
2021/02/26 2,250 2,299 2,201 2,201 1,200
2021/02/25 2,200 2,228 2,200 2,228 400
2021/02/24 2,200 2,200 2,167 2,167 300
2021/02/22 2,155 2,228 2,155 2,228 600
2021/02/19 2,150 2,150 2,150 2,150 200
2021/02/18 2,129 2,179 2,129 2,150 1,100
2021/02/17 2,100 2,181 2,100 2,129 3,400
2021/02/16 2,101 2,130 2,100 2,100 3,100
2021/02/15 2,080 2,130 2,080 2,130 5,300
2021/02/12 2,120 2,120 2,072 2,072 1,300
2021/02/10 2,100 2,120 2,100 2,120 1,100
2021/02/09 2,065 2,065 2,060 2,060 300
2021/02/04 2,065 2,065 2,065 2,065 100
2021/02/03 2,076 2,076 2,070 2,070 200
2021/02/02 2,073 2,073 2,071 2,071 200
2021/02/01 2,050 2,094 2,050 2,094 300
2021/01/27 2,095 2,117 2,066 2,117 1,000
2021/01/26 2,100 2,118 2,100 2,100 2,000
2021/01/25 2,020 2,067 2,020 2,067 1,400
2021/01/22 2,021 2,021 2,021 2,021 100
2021/01/21 2,040 2,040 2,040 2,040 600
2021/01/20 2,040 2,040 2,040 2,040 100
2021/01/19 2,020 2,040 2,020 2,040 600
2021/01/18 2,020 2,035 2,000 2,035 2,800
2021/01/15 2,011 2,025 2,000 2,020 1,900
2021/01/14 2,025 2,025 1,995 2,011 1,900
2021/01/13 2,028 2,028 2,028 2,028 100
2021/01/12 2,030 2,030 1,991 2,028 600
2021/01/08 1,996 2,030 1,996 2,030 600
2021/01/07 2,010 2,010 1,990 1,990 600
2021/01/06 2,010 2,010 2,010 2,010 900
2021/01/05 2,001 2,001 2,001 2,001 100
2021/01/04 1,952 2,000 1,952 1,990 1,400

このページの先頭へ