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

ＩＡＣＥトラベル(343A)の株価時系列情報

ＩＡＣＥトラベル(343A)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
2025/07/30 1,040 1,040 1,022 1,029 15,700
2025/07/29 1,038 1,045 1,032 1,033 14,800
2025/07/28 1,041 1,054 1,038 1,040 9,300
2025/07/25 1,037 1,045 1,029 1,040 12,400
2025/07/24 1,050 1,051 1,036 1,036 20,500
2025/07/23 1,050 1,057 1,030 1,050 38,900
2025/07/22 1,038 1,048 1,025 1,030 20,300
2025/07/18 1,023 1,041 1,021 1,025 18,100
2025/07/17 1,030 1,034 1,022 1,022 15,600
2025/07/16 1,020 1,034 1,012 1,025 24,300
2025/07/15 1,053 1,053 1,016 1,016 30,000
2025/07/14 1,045 1,060 1,040 1,053 36,400
2025/07/11 1,020 1,038 1,019 1,038 11,800
2025/07/10 1,033 1,035 1,017 1,022 9,100
2025/07/09 1,023 1,027 1,015 1,027 21,900
2025/07/08 1,025 1,031 1,019 1,020 8,300
2025/07/07 1,020 1,035 1,020 1,025 13,300
2025/07/04 1,036 1,036 1,015 1,018 16,900
2025/07/03 1,058 1,060 1,020 1,020 20,000
2025/07/02 1,060 1,066 1,016 1,053 33,000
2025/07/01 1,033 1,064 1,019 1,044 37,700
2025/06/30 1,060 1,060 1,016 1,016 35,500
2025/06/27 1,017 1,020 1,006 1,015 24,700
2025/06/26 1,010 1,018 1,004 1,011 17,500
2025/06/25 1,026 1,026 1,000 1,007 31,700
2025/06/24 1,028 1,028 1,016 1,020 15,400
2025/06/23 1,002 1,031 1,002 1,030 27,700
2025/06/20 1,041 1,041 998 1,015 124,500
2025/06/19 1,055 1,062 1,045 1,047 27,300
2025/06/18 1,092 1,095 1,045 1,049 34,100
2025/06/17 1,075 1,095 1,064 1,087 92,400
2025/06/16 1,033 1,061 1,033 1,060 33,300
2025/06/13 1,071 1,088 1,030 1,030 44,800
2025/06/12 1,057 1,086 1,057 1,078 22,500
2025/06/11 1,089 1,089 1,050 1,057 39,900
2025/06/10 1,064 1,085 1,059 1,076 44,200
2025/06/09 1,073 1,079 1,050 1,059 39,200
2025/06/06 1,066 1,078 1,054 1,065 47,900
2025/06/05 1,049 1,068 1,028 1,059 54,200
2025/06/04 1,020 1,070 1,017 1,038 62,200
2025/06/03 1,034 1,059 1,007 1,010 53,800
2025/06/02 1,008 1,015 995 1,015 15,200
2025/05/30 999 1,007 982 993 43,000
2025/05/29 1,033 1,033 1,007 1,009 23,500
2025/05/28 1,009 1,047 1,000 1,032 69,400
2025/05/27 984 1,010 984 1,004 16,200
2025/05/26 983 1,003 974 991 77,700
2025/05/23 1,032 1,052 993 998 107,300
2025/05/22 1,025 1,064 1,024 1,034 47,100
2025/05/21 1,040 1,069 1,025 1,027 51,800
2025/05/20 1,050 1,061 1,023 1,036 67,800
2025/05/19 1,100 1,100 1,034 1,054 99,700
2025/05/16 1,029 1,111 1,009 1,074 393,900
2025/05/15 968 1,069 930 1,021 273,900
2025/05/14 955 967 939 964 29,600
2025/05/13 946 979 940 966 52,200
2025/05/12 937 945 912 936 30,800
2025/05/09 905 948 905 936 73,300
2025/05/08 911 919 900 905 37,300
2025/05/07 896 913 891 911 29,400
2025/05/02 885 892 876 888 21,500
2025/05/01 920 920 871 881 39,000
2025/04/30 890 917 890 910 44,100
2025/04/28 852 903 852 883 71,700
2025/04/25 852 880 843 850 34,900
2025/04/24 879 888 845 849 46,900
2025/04/23 886 886 861 881 37,500
2025/04/22 888 924 858 876 84,500
2025/04/21 861 937 861 902 165,200
2025/04/18 845 865 841 853 33,300
2025/04/17 840 854 837 844 9,300
2025/04/16 850 860 825 843 43,900
2025/04/15 877 882 853 855 62,200
2025/04/14 888 890 855 865 65,100
2025/04/11 816 868 807 864 76,800
2025/04/10 899 900 830 831 113,000
2025/04/09 829 840 782 824 144,200
2025/04/08 970 987 836 853 483,200
2025/04/07 864 994 810 850 1,221,800

このページの先頭へ