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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,255 | 3,325 | 3,255 | 3,325 | 200 |
| 2024/12/27 | 3,430 | 3,570 | 3,240 | 3,240 | 1,200 |
| 2024/12/26 | 3,520 | 3,625 | 3,485 | 3,485 | 6,500 |
| 2024/12/25 | 3,260 | 3,265 | 3,260 | 3,260 | 500 |
| 2024/12/24 | 3,330 | 3,330 | 3,290 | 3,330 | 700 |
| 2024/12/23 | 3,170 | 3,260 | 3,170 | 3,260 | 400 |
| 2024/12/20 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2024/12/19 | 3,150 | 3,195 | 3,150 | 3,150 | 300 |
| 2024/12/18 | 3,185 | 3,200 | 3,185 | 3,200 | 200 |
| 2024/12/17 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/12/16 | 3,220 | 3,225 | 3,155 | 3,155 | 1,500 |
| 2024/12/13 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2024/12/12 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2024/12/11 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2024/12/09 | 3,115 | 3,155 | 3,110 | 3,155 | 300 |
| 2024/12/06 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/12/05 | 3,105 | 3,180 | 3,105 | 3,115 | 1,100 |
| 2024/12/04 | 3,000 | 3,115 | 3,000 | 3,045 | 2,300 |
| 2024/12/02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2024/11/29 | 3,000 | 3,000 | 2,990 | 2,990 | 600 |
| 2024/11/28 | 3,000 | 3,005 | 3,000 | 3,005 | 200 |
| 2024/11/27 | 3,005 | 3,005 | 3,000 | 3,000 | 400 |
| 2024/11/26 | 3,040 | 3,040 | 2,981 | 2,983 | 800 |
| 2024/11/25 | 3,050 | 3,070 | 3,050 | 3,070 | 200 |
| 2024/11/22 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/11/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2024/11/20 | 3,020 | 3,020 | 3,005 | 3,005 | 400 |
| 2024/11/19 | 3,020 | 3,020 | 3,020 | 3,020 | 2,800 |
| 2024/11/18 | 3,050 | 3,100 | 3,005 | 3,015 | 1,600 |
| 2024/11/15 | 2,950 | 3,050 | 2,900 | 3,050 | 3,800 |
| 2024/11/14 | 3,000 | 3,000 | 2,950 | 2,950 | 500 |
| 2024/11/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/11/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/11/07 | 3,005 | 3,005 | 2,951 | 2,951 | 1,000 |
| 2024/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2024/11/05 | 2,950 | 2,951 | 2,950 | 2,951 | 300 |
| 2024/10/31 | 2,965 | 2,996 | 2,951 | 2,951 | 400 |
| 2024/10/30 | 2,946 | 2,946 | 2,946 | 2,946 | 400 |
| 2024/10/28 | 2,896 | 2,896 | 2,896 | 2,896 | 500 |
| 2024/10/23 | 2,920 | 2,920 | 2,890 | 2,890 | 300 |
| 2024/10/22 | 2,902 | 2,902 | 2,881 | 2,881 | 300 |
| 2024/10/18 | 2,852 | 2,852 | 2,852 | 2,852 | 100 |
| 2024/10/16 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2024/10/15 | 2,858 | 2,951 | 2,851 | 2,851 | 1,100 |
| 2024/10/07 | 2,858 | 2,858 | 2,858 | 2,858 | 100 |
| 2024/10/04 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2024/10/02 | 2,850 | 2,851 | 2,850 | 2,851 | 500 |
| 2024/10/01 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/09/27 | 2,951 | 2,951 | 2,951 | 2,951 | 400 |
| 2024/09/26 | 2,951 | 2,951 | 2,951 | 2,951 | 600 |
| 2024/09/25 | 2,996 | 2,996 | 2,901 | 2,901 | 600 |
| 2024/09/24 | 3,085 | 3,085 | 2,910 | 2,960 | 600 |
| 2024/09/20 | 2,785 | 2,863 | 2,785 | 2,863 | 200 |
| 2024/09/19 | 2,766 | 2,766 | 2,766 | 2,766 | 100 |
| 2024/09/18 | 2,710 | 2,750 | 2,710 | 2,750 | 500 |
| 2024/09/17 | 2,707 | 2,707 | 2,706 | 2,706 | 400 |
| 2024/09/09 | 2,730 | 2,751 | 2,727 | 2,751 | 700 |
| 2024/09/05 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2024/09/04 | 2,836 | 2,836 | 2,789 | 2,790 | 500 |
| 2024/09/03 | 2,800 | 2,836 | 2,800 | 2,836 | 600 |
| 2024/09/02 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2024/08/26 | 2,840 | 2,889 | 2,840 | 2,889 | 800 |
| 2024/08/23 | 2,828 | 2,840 | 2,761 | 2,840 | 2,200 |
| 2024/08/22 | 2,800 | 2,828 | 2,800 | 2,828 | 1,900 |
| 2024/08/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/08/20 | 2,720 | 2,800 | 2,701 | 2,800 | 1,900 |
| 2024/08/19 | 2,790 | 2,790 | 2,740 | 2,770 | 1,100 |
| 2024/08/16 | 2,799 | 2,799 | 2,798 | 2,798 | 800 |
| 2024/08/15 | 2,775 | 2,800 | 2,775 | 2,800 | 1,300 |
| 2024/08/13 | 2,800 | 2,801 | 2,799 | 2,800 | 1,400 |
| 2024/08/09 | 2,790 | 2,800 | 2,790 | 2,800 | 300 |
| 2024/08/08 | 2,527 | 2,527 | 2,527 | 2,527 | 100 |
| 2024/08/07 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
| 2024/08/05 | 2,749 | 2,749 | 2,540 | 2,540 | 1,000 |
| 2024/08/02 | 2,905 | 2,905 | 2,849 | 2,849 | 1,200 |
| 2024/07/29 | 2,975 | 3,025 | 2,975 | 3,025 | 300 |
| 2024/07/26 | 3,095 | 3,145 | 3,095 | 3,115 | 800 |
| 2024/07/25 | 3,025 | 3,025 | 3,025 | 3,025 | 400 |
| 2024/07/24 | 3,050 | 3,070 | 3,050 | 3,070 | 600 |
| 2024/07/23 | 3,120 | 3,120 | 3,050 | 3,050 | 200 |
| 2024/07/22 | 3,060 | 3,090 | 3,050 | 3,050 | 400 |
| 2024/07/19 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2024/07/18 | 3,030 | 3,060 | 3,030 | 3,060 | 200 |
| 2024/07/16 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2024/07/12 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2024/07/11 | 3,190 | 3,190 | 3,160 | 3,160 | 3,300 |
| 2024/07/10 | 3,040 | 3,160 | 3,040 | 3,160 | 1,000 |
| 2024/07/09 | 3,110 | 3,110 | 3,010 | 3,010 | 700 |
| 2024/07/08 | 3,140 | 3,140 | 3,080 | 3,105 | 500 |
| 2024/07/05 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2024/07/04 | 2,947 | 3,140 | 2,947 | 3,070 | 2,600 |
| 2024/06/28 | 2,899 | 2,900 | 2,899 | 2,900 | 600 |
| 2024/06/27 | 2,900 | 2,900 | 2,890 | 2,890 | 400 |
| 2024/06/26 | 2,945 | 2,954 | 2,924 | 2,931 | 1,200 |
| 2024/06/25 | 2,988 | 2,988 | 2,940 | 2,950 | 800 |
| 2024/06/24 | 2,940 | 2,990 | 2,940 | 2,990 | 200 |
| 2024/06/21 | 2,930 | 2,972 | 2,900 | 2,900 | 1,500 |
| 2024/06/20 | 2,850 | 2,899 | 2,850 | 2,899 | 300 |
| 2024/06/19 | 2,800 | 2,838 | 2,800 | 2,838 | 300 |
| 2024/06/17 | 2,810 | 2,810 | 2,800 | 2,800 | 300 |
| 2024/06/07 | 2,787 | 2,810 | 2,787 | 2,810 | 600 |
| 2024/06/06 | 2,845 | 2,845 | 2,830 | 2,837 | 71,900 |
| 2024/06/04 | 2,846 | 2,847 | 2,846 | 2,847 | 300 |
| 2024/06/03 | 2,838 | 2,845 | 2,838 | 2,845 | 500 |
| 2024/05/31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/05/29 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2024/05/28 | 2,731 | 2,758 | 2,731 | 2,758 | 200 |
| 2024/05/27 | 2,830 | 2,830 | 2,780 | 2,780 | 1,000 |
| 2024/05/24 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2024/05/23 | 2,860 | 2,860 | 2,820 | 2,820 | 200 |
| 2024/05/22 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2024/05/20 | 2,894 | 2,894 | 2,894 | 2,894 | 100 |
| 2024/05/15 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2024/05/14 | 2,800 | 2,900 | 2,800 | 2,900 | 400 |
| 2024/05/08 | 2,810 | 2,834 | 2,810 | 2,834 | 700 |
| 2024/05/07 | 2,800 | 2,810 | 2,750 | 2,810 | 1,700 |
| 2024/04/26 | 2,771 | 2,771 | 2,757 | 2,757 | 800 |
| 2024/04/24 | 2,780 | 2,780 | 2,771 | 2,771 | 200 |
| 2024/04/23 | 2,781 | 2,781 | 2,730 | 2,730 | 2,000 |
| 2024/04/22 | 2,781 | 2,781 | 2,781 | 2,781 | 200 |
| 2024/04/19 | 2,772 | 2,781 | 2,772 | 2,781 | 400 |
| 2024/04/16 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
| 2024/04/12 | 2,765 | 2,765 | 2,765 | 2,765 | 100 |
| 2024/04/10 | 2,764 | 2,764 | 2,764 | 2,764 | 700 |
| 2024/04/09 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
| 2024/04/05 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/04/04 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/04/03 | 2,745 | 2,750 | 2,740 | 2,750 | 500 |
| 2024/04/01 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
| 2024/03/29 | 2,706 | 2,706 | 2,706 | 2,706 | 100 |
| 2024/03/27 | 2,750 | 2,750 | 2,740 | 2,740 | 600 |
| 2024/03/26 | 2,740 | 2,748 | 2,740 | 2,747 | 800 |
| 2024/03/25 | 2,701 | 2,730 | 2,701 | 2,730 | 800 |
| 2024/03/22 | 2,735 | 2,735 | 2,701 | 2,701 | 1,700 |
| 2024/03/21 | 2,749 | 2,750 | 2,731 | 2,735 | 1,400 |
| 2024/03/19 | 2,735 | 2,735 | 2,735 | 2,735 | 200 |
| 2024/03/18 | 2,724 | 2,760 | 2,724 | 2,760 | 1,500 |
| 2024/03/15 | 2,759 | 2,760 | 2,759 | 2,759 | 800 |
| 2024/03/13 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
| 2024/03/12 | 2,750 | 2,790 | 2,739 | 2,790 | 2,200 |
| 2024/03/11 | 2,830 | 2,830 | 2,750 | 2,750 | 2,900 |
| 2024/03/08 | 2,846 | 2,846 | 2,830 | 2,830 | 700 |
| 2024/03/07 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
| 2024/03/06 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/03/05 | 2,900 | 2,960 | 2,900 | 2,960 | 200 |
| 2024/03/04 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/02/29 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/02/27 | 2,946 | 2,946 | 2,946 | 2,946 | 800 |
| 2024/02/26 | 2,971 | 2,977 | 2,927 | 2,946 | 1,100 |
| 2024/02/22 | 2,961 | 2,971 | 2,960 | 2,971 | 300 |
| 2024/02/20 | 2,967 | 2,967 | 2,950 | 2,950 | 700 |
| 2024/02/19 | 2,919 | 2,967 | 2,919 | 2,967 | 600 |
| 2024/02/16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/02/15 | 2,892 | 2,892 | 2,892 | 2,892 | 100 |
| 2024/02/14 | 2,920 | 2,920 | 2,900 | 2,900 | 800 |
| 2024/02/13 | 2,950 | 2,980 | 2,950 | 2,980 | 200 |
| 2024/02/08 | 2,890 | 2,987 | 2,890 | 2,987 | 700 |
| 2024/02/07 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2024/02/06 | 2,850 | 2,850 | 2,830 | 2,830 | 700 |
| 2024/02/05 | 2,880 | 2,880 | 2,870 | 2,880 | 700 |
| 2024/02/01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/01/30 | 2,888 | 2,888 | 2,888 | 2,888 | 100 |
| 2024/01/26 | 2,889 | 2,889 | 2,888 | 2,888 | 1,000 |
| 2024/01/25 | 2,874 | 2,880 | 2,874 | 2,880 | 400 |
| 2024/01/23 | 2,851 | 2,868 | 2,840 | 2,868 | 1,100 |
| 2024/01/22 | 2,867 | 2,867 | 2,867 | 2,867 | 200 |
| 2024/01/19 | 2,850 | 2,850 | 2,801 | 2,850 | 1,200 |
| 2024/01/17 | 2,849 | 2,900 | 2,849 | 2,900 | 900 |
| 2024/01/16 | 2,850 | 2,850 | 2,845 | 2,845 | 400 |
| 2024/01/15 | 2,836 | 2,850 | 2,800 | 2,850 | 1,500 |
| 2024/01/11 | 2,828 | 2,850 | 2,828 | 2,836 | 700 |
| 2024/01/04 | 2,770 | 2,900 | 2,749 | 2,900 | 1,100 |