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
2022/12/28 2,532 2,532 2,532 2,532 100
2022/12/27 2,530 2,532 2,530 2,532 200
2022/12/26 2,585 2,585 2,585 2,585 800
2022/12/23 2,538 2,585 2,538 2,585 700
2022/12/21 2,538 2,538 2,538 2,538 100
2022/12/19 2,556 2,556 2,538 2,538 200
2022/12/15 2,546 2,546 2,508 2,508 1,800
2022/12/14 2,448 2,448 2,448 2,448 100
2022/12/13 2,448 2,448 2,448 2,448 300
2022/12/12 2,433 2,448 2,433 2,448 2,100
2022/12/09 2,360 2,448 2,360 2,440 500
2022/12/08 2,410 2,410 2,410 2,410 100
2022/12/07 2,450 2,450 2,450 2,450 100
2022/12/05 2,450 2,450 2,450 2,450 400
2022/11/29 2,500 2,500 2,476 2,476 200
2022/11/28 2,630 2,630 2,516 2,516 1,000
2022/11/25 2,580 2,580 2,580 2,580 100
2022/11/22 2,413 2,530 2,413 2,530 500
2022/11/16 2,450 2,450 2,450 2,450 100
2022/11/10 2,450 2,450 2,450 2,450 100
2022/11/01 2,464 2,465 2,452 2,465 1,800
2022/10/31 2,464 2,464 2,464 2,464 100
2022/10/26 2,515 2,515 2,465 2,465 1,000
2022/10/25 2,460 2,519 2,460 2,515 800
2022/10/21 2,460 2,460 2,460 2,460 200
2022/10/20 2,498 2,498 2,498 2,498 200
2022/10/03 2,490 2,490 2,490 2,490 100
2022/09/27 2,594 2,594 2,445 2,450 1,500
2022/09/26 2,560 2,560 2,552 2,552 800
2022/09/22 2,509 2,509 2,460 2,460 200
2022/09/20 2,460 2,460 2,460 2,460 100
2022/09/14 2,499 2,499 2,458 2,458 200
2022/09/12 2,510 2,510 2,510 2,510 100
2022/09/07 2,504 2,504 2,480 2,480 300
2022/09/06 2,404 2,404 2,404 2,404 800
2022/09/05 2,352 2,404 2,350 2,404 1,100
2022/09/02 2,468 2,468 2,379 2,379 1,900
2022/09/01 2,350 2,350 2,350 2,350 200
2022/08/26 2,450 2,450 2,450 2,450 800
2022/08/25 2,430 2,430 2,430 2,430 100
2022/08/22 2,306 2,306 2,306 2,306 200
2022/08/15 2,310 2,310 2,305 2,305 300
2022/08/08 2,313 2,313 2,313 2,313 100
2022/08/05 2,301 2,401 2,301 2,355 800
2022/08/04 2,300 2,301 2,300 2,301 400
2022/08/02 2,300 2,300 2,300 2,300 100
2022/07/29 2,283 2,283 2,283 2,283 100
2022/07/28 2,333 2,333 2,333 2,333 100
2022/07/26 2,470 2,480 2,470 2,480 900
2022/07/25 2,350 2,370 2,350 2,370 800
2022/07/22 2,370 2,370 2,370 2,370 100
2022/07/20 2,400 2,400 2,399 2,399 200
2022/07/13 2,400 2,400 2,400 2,400 10,800
2022/07/12 2,400 2,400 2,400 2,400 200
2022/07/11 2,660 2,662 2,432 2,432 5,200
2022/07/08 2,419 2,460 2,414 2,460 1,100
2022/07/07 2,398 2,420 2,398 2,414 1,000
2022/07/06 2,291 2,303 2,291 2,303 200
2022/07/05 2,279 2,279 2,279 2,279 800
2022/07/01 2,279 2,279 2,279 2,279 2,800
2022/06/30 2,275 2,275 2,260 2,260 400
2022/06/29 2,275 2,275 2,270 2,270 300
2022/06/28 2,290 2,290 2,280 2,280 400
2022/06/27 2,290 2,320 2,270 2,270 41,500
2022/06/24 2,290 2,340 2,290 2,340 600
2022/06/23 2,281 2,281 2,280 2,280 500
2022/06/22 2,300 2,300 2,300 2,300 1,200
2022/06/10 2,342 2,350 2,342 2,350 300
2022/06/09 2,342 2,342 2,342 2,342 200
2022/06/08 2,342 2,342 2,342 2,342 100
2022/05/31 2,396 2,396 2,345 2,345 500
2022/05/30 2,310 2,310 2,310 2,310 5,200
2022/05/27 2,310 2,310 2,310 2,310 300
2022/05/26 2,319 2,319 2,319 2,319 900
2022/05/25 2,300 2,314 2,300 2,314 500
2022/05/24 2,311 2,311 2,309 2,309 200
2022/05/23 2,300 2,314 2,300 2,314 500
2022/05/19 2,329 2,329 2,300 2,300 3,700
2022/05/18 2,310 2,310 2,310 2,310 200
2022/05/17 2,298 2,311 2,298 2,311 400
2022/05/16 2,347 2,347 2,300 2,300 200
2022/05/11 2,347 2,347 2,347 2,347 900
2022/05/10 2,347 2,347 2,347 2,347 200
2022/05/09 2,350 2,350 2,350 2,350 100
2022/04/26 2,530 2,550 2,481 2,500 1,300
2022/04/22 2,355 2,355 2,320 2,320 800
2022/04/20 2,350 2,350 2,350 2,350 300
2022/04/18 2,390 2,390 2,350 2,350 400
2022/04/06 2,401 2,401 2,400 2,400 200
2022/04/01 2,366 2,400 2,366 2,400 300
2022/03/28 2,619 2,619 2,416 2,416 1,100
2022/03/23 2,461 2,463 2,411 2,463 500
2022/03/22 2,470 2,470 2,445 2,445 2,700
2022/03/16 2,450 2,457 2,450 2,457 300
2022/03/14 2,450 2,450 2,450 2,450 1,300
2022/03/10 2,450 2,450 2,450 2,450 100
2022/03/07 2,505 2,505 2,355 2,450 1,300
2022/03/04 2,500 2,506 2,500 2,506 400
2022/02/28 2,590 2,607 2,507 2,507 1,300
2022/02/25 2,435 2,440 2,434 2,440 600
2022/02/24 2,335 2,426 2,335 2,400 1,300
2022/02/16 2,411 2,440 2,350 2,440 2,100
2022/02/15 2,411 2,411 2,411 2,411 500
2022/02/10 2,470 2,470 2,470 2,470 100
2022/02/09 2,450 2,450 2,450 2,450 200
2022/02/08 2,410 2,410 2,410 2,410 1,000
2022/02/04 2,410 2,411 2,410 2,410 17,900
2022/02/01 2,310 2,410 2,310 2,410 800
2022/01/27 2,400 2,400 2,400 2,400 200
2022/01/26 2,420 2,420 2,420 2,420 800
2022/01/25 2,461 2,461 2,414 2,461 1,100
2022/01/24 2,398 2,461 2,398 2,461 700
2022/01/21 2,416 2,416 2,400 2,400 500
2022/01/20 2,416 2,416 2,416 2,416 200
2022/01/19 2,447 2,447 2,430 2,430 300
2022/01/18 2,450 2,497 2,450 2,497 400
2022/01/17 2,450 2,450 2,450 2,450 100
2022/01/12 2,450 2,450 2,450 2,450 100
2022/01/07 2,448 2,450 2,448 2,450 200

このページの先頭へ