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 |
---|---|---|---|---|---|
2023/12/29 | 2,750 | 2,772 | 2,750 | 2,772 | 300 |
2023/12/27 | 2,740 | 2,750 | 2,740 | 2,750 | 2,400 |
2023/12/26 | 2,730 | 2,740 | 2,728 | 2,740 | 1,200 |
2023/12/25 | 2,807 | 2,830 | 2,800 | 2,830 | 800 |
2023/12/22 | 2,820 | 2,820 | 2,817 | 2,817 | 400 |
2023/12/21 | 2,730 | 2,820 | 2,730 | 2,820 | 1,800 |
2023/12/20 | 2,732 | 2,760 | 2,732 | 2,732 | 900 |
2023/12/19 | 2,750 | 2,755 | 2,750 | 2,755 | 500 |
2023/12/18 | 2,815 | 2,815 | 2,726 | 2,771 | 1,700 |
2023/12/15 | 2,781 | 2,796 | 2,725 | 2,725 | 400 |
2023/12/14 | 2,791 | 2,791 | 2,791 | 2,791 | 300 |
2023/12/13 | 2,791 | 2,793 | 2,791 | 2,793 | 400 |
2023/12/12 | 2,738 | 2,817 | 2,738 | 2,817 | 1,400 |
2023/12/08 | 2,688 | 2,688 | 2,688 | 2,688 | 400 |
2023/12/06 | 2,700 | 2,710 | 2,700 | 2,710 | 800 |
2023/12/04 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2023/12/01 | 2,680 | 2,700 | 2,680 | 2,700 | 300 |
2023/11/30 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2023/11/27 | 2,725 | 2,725 | 2,725 | 2,725 | 700 |
2023/11/24 | 2,723 | 2,723 | 2,720 | 2,720 | 200 |
2023/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2023/11/21 | 2,701 | 2,701 | 2,700 | 2,700 | 300 |
2023/11/20 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2023/11/17 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2023/11/16 | 2,700 | 2,710 | 2,700 | 2,710 | 500 |
2023/11/15 | 2,700 | 2,700 | 2,650 | 2,675 | 800 |
2023/11/14 | 2,700 | 2,710 | 2,700 | 2,700 | 1,000 |
2023/11/09 | 2,700 | 2,700 | 2,699 | 2,700 | 400 |
2023/11/06 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2023/11/02 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2023/10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,200 |
2023/10/26 | 2,736 | 2,736 | 2,686 | 2,700 | 1,000 |
2023/10/25 | 2,736 | 2,736 | 2,730 | 2,730 | 200 |
2023/10/24 | 2,761 | 2,810 | 2,662 | 2,700 | 3,800 |
2023/10/23 | 2,711 | 2,761 | 2,711 | 2,761 | 500 |
2023/10/19 | 2,759 | 2,759 | 2,759 | 2,759 | 500 |
2023/10/12 | 2,759 | 2,759 | 2,759 | 2,759 | 1,000 |
2023/10/10 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
2023/10/05 | 2,769 | 2,769 | 2,711 | 2,760 | 900 |
2023/10/04 | 2,719 | 2,769 | 2,719 | 2,769 | 300 |
2023/10/03 | 2,750 | 2,769 | 2,725 | 2,769 | 600 |
2023/10/02 | 2,755 | 2,755 | 2,750 | 2,750 | 500 |
2023/09/27 | 2,763 | 2,763 | 2,763 | 2,763 | 100 |
2023/09/26 | 2,900 | 2,900 | 2,776 | 2,800 | 1,300 |
2023/09/25 | 2,811 | 2,811 | 2,795 | 2,800 | 500 |
2023/09/21 | 2,761 | 2,761 | 2,761 | 2,761 | 300 |
2023/09/13 | 2,750 | 2,752 | 2,710 | 2,752 | 400 |
2023/09/11 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2023/09/06 | 2,709 | 2,709 | 2,709 | 2,709 | 400 |
2023/09/04 | 2,640 | 2,662 | 2,640 | 2,662 | 400 |
2023/08/30 | 2,690 | 2,690 | 2,690 | 2,690 | 200 |
2023/08/29 | 2,740 | 2,740 | 2,740 | 2,740 | 800 |
2023/08/28 | 2,690 | 2,740 | 2,690 | 2,740 | 900 |
2023/08/25 | 2,699 | 2,699 | 2,686 | 2,686 | 200 |
2023/08/23 | 2,680 | 2,680 | 2,649 | 2,649 | 200 |
2023/08/21 | 2,687 | 2,687 | 2,687 | 2,687 | 100 |
2023/08/02 | 2,700 | 2,700 | 2,690 | 2,690 | 400 |
2023/08/01 | 2,750 | 2,750 | 2,700 | 2,700 | 200 |
2023/07/31 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
2023/07/26 | 2,808 | 2,826 | 2,748 | 2,792 | 1,500 |
2023/07/25 | 2,860 | 2,860 | 2,850 | 2,858 | 500 |
2023/07/24 | 2,851 | 2,851 | 2,850 | 2,850 | 200 |
2023/07/13 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2023/07/12 | 2,845 | 2,845 | 2,798 | 2,807 | 700 |
2023/07/11 | 3,050 | 3,135 | 2,985 | 2,995 | 4,800 |
2023/07/10 | 2,710 | 2,799 | 2,710 | 2,799 | 600 |
2023/07/07 | 2,675 | 2,786 | 2,675 | 2,710 | 1,300 |
2023/07/06 | 2,668 | 2,668 | 2,668 | 2,668 | 800 |
2023/07/05 | 2,630 | 2,630 | 2,630 | 2,630 | 400 |
2023/07/04 | 2,626 | 2,630 | 2,626 | 2,630 | 900 |
2023/06/28 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
2023/06/26 | 2,690 | 2,690 | 2,650 | 2,650 | 800 |
2023/06/22 | 2,650 | 2,650 | 2,640 | 2,640 | 400 |
2023/06/21 | 2,687 | 2,700 | 2,687 | 2,700 | 200 |
2023/06/19 | 2,660 | 2,700 | 2,651 | 2,700 | 800 |
2023/06/12 | 2,616 | 2,684 | 2,616 | 2,635 | 500 |
2023/06/09 | 2,666 | 2,666 | 2,666 | 2,666 | 1,000 |
2023/06/05 | 2,716 | 2,716 | 2,716 | 2,716 | 300 |
2023/06/01 | 2,717 | 2,717 | 2,716 | 2,716 | 200 |
2023/05/30 | 2,697 | 2,729 | 2,693 | 2,693 | 2,200 |
2023/05/26 | 2,720 | 2,720 | 2,697 | 2,697 | 900 |
2023/05/25 | 2,700 | 2,720 | 2,700 | 2,720 | 3,300 |
2023/05/23 | 2,704 | 2,715 | 2,704 | 2,715 | 200 |
2023/05/18 | 2,614 | 2,704 | 2,614 | 2,704 | 1,600 |
2023/05/17 | 2,590 | 2,664 | 2,589 | 2,664 | 700 |
2023/05/16 | 2,528 | 2,590 | 2,459 | 2,590 | 2,700 |
2023/05/12 | 2,678 | 2,678 | 2,678 | 2,678 | 200 |
2023/05/11 | 2,645 | 2,678 | 2,645 | 2,678 | 200 |
2023/05/10 | 2,650 | 2,670 | 2,549 | 2,650 | 3,500 |
2023/05/09 | 2,730 | 2,730 | 2,650 | 2,670 | 13,000 |
2023/05/08 | 2,770 | 2,770 | 2,760 | 2,760 | 300 |
2023/05/02 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2023/05/01 | 2,780 | 2,782 | 2,771 | 2,780 | 800 |
2023/04/28 | 2,750 | 2,800 | 2,750 | 2,799 | 400 |
2023/04/27 | 2,770 | 2,770 | 2,770 | 2,770 | 300 |
2023/04/26 | 2,690 | 2,750 | 2,690 | 2,745 | 2,000 |
2023/04/25 | 2,750 | 2,750 | 2,740 | 2,740 | 300 |
2023/04/24 | 2,740 | 2,740 | 2,740 | 2,740 | 300 |
2023/04/21 | 2,770 | 2,770 | 2,740 | 2,741 | 300 |
2023/04/19 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2023/04/18 | 2,728 | 2,767 | 2,728 | 2,767 | 600 |
2023/04/17 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2023/04/13 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2023/04/07 | 2,796 | 2,796 | 2,767 | 2,767 | 400 |
2023/04/03 | 2,702 | 2,796 | 2,702 | 2,796 | 800 |
2023/03/29 | 2,798 | 2,799 | 2,798 | 2,799 | 200 |
2023/03/28 | 2,796 | 2,796 | 2,796 | 2,796 | 100 |
2023/03/27 | 2,796 | 2,796 | 2,796 | 2,796 | 1,800 |
2023/03/24 | 2,785 | 2,785 | 2,785 | 2,785 | 1,300 |
2023/03/23 | 2,762 | 2,762 | 2,762 | 2,762 | 100 |
2023/03/22 | 2,755 | 2,796 | 2,746 | 2,796 | 400 |
2023/03/13 | 2,725 | 2,725 | 2,725 | 2,725 | 200 |
2023/03/10 | 2,722 | 2,750 | 2,722 | 2,750 | 400 |
2023/03/09 | 2,748 | 2,751 | 2,748 | 2,750 | 1,200 |
2023/03/08 | 2,700 | 2,748 | 2,700 | 2,748 | 800 |
2023/03/07 | 2,705 | 2,739 | 2,705 | 2,739 | 800 |
2023/03/06 | 2,718 | 2,718 | 2,718 | 2,718 | 100 |
2023/03/02 | 2,743 | 2,743 | 2,743 | 2,743 | 800 |
2023/02/28 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
2023/02/27 | 2,727 | 2,727 | 2,727 | 2,727 | 600 |
2023/02/24 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2023/02/22 | 2,630 | 2,630 | 2,620 | 2,620 | 200 |
2023/02/21 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2023/02/17 | 2,651 | 2,651 | 2,551 | 2,600 | 700 |
2023/02/15 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
2023/02/08 | 2,651 | 2,702 | 2,651 | 2,702 | 300 |
2023/02/02 | 2,638 | 2,638 | 2,638 | 2,638 | 100 |
2023/01/26 | 2,673 | 2,688 | 2,673 | 2,688 | 800 |
2023/01/25 | 2,595 | 2,595 | 2,592 | 2,593 | 300 |
2023/01/24 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
2023/01/23 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2023/01/19 | 2,590 | 2,590 | 2,561 | 2,561 | 300 |
2023/01/16 | 2,495 | 2,591 | 2,494 | 2,590 | 1,600 |
2023/01/10 | 2,494 | 2,494 | 2,494 | 2,494 | 500 |