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
2026/08/24 1,310 1,348 1,305 1,315 7,500
2026/08/21 1,301 1,335 1,301 1,335 5,800
2026/08/20 1,325 1,334 1,315 1,321 7,600
2026/08/19 1,331 1,360 1,321 1,324 7,600
2026/08/18 1,334 1,400 1,332 1,360 10,300
2026/08/17 1,349 1,364 1,321 1,364 9,800
2026/08/14 1,390 1,390 1,345 1,353 20,000
2026/08/13 1,366 1,481 1,365 1,420 17,400
2026/08/12 1,360 1,385 1,355 1,370 5,900
2026/08/10 1,375 1,386 1,358 1,370 6,900
2026/08/07 1,391 1,450 1,391 1,400 6,000
2026/08/06 1,409 1,419 1,400 1,400 4,000
2026/08/05 1,450 1,550 1,431 1,431 15,400
2026/08/04 1,425 1,428 1,391 1,403 8,600
2026/08/03 1,372 1,392 1,372 1,384 4,500
2026/07/31 1,380 1,404 1,372 1,372 3,500
2026/07/30 1,380 1,409 1,372 1,372 5,900
2026/07/29 1,400 1,413 1,388 1,407 3,900
2026/07/28 1,370 1,418 1,370 1,400 5,300
2026/07/27 1,379 1,399 1,374 1,398 1,400
2026/07/24 1,362 1,388 1,362 1,379 2,400
2026/07/23 1,371 1,402 1,370 1,382 3,400
2026/07/22 1,375 1,385 1,374 1,378 3,600
2026/07/21 1,391 1,402 1,380 1,380 3,400
2026/07/17 1,418 1,418 1,370 1,414 7,300
2026/07/16 1,400 1,408 1,399 1,401 2,100
2026/07/15 1,407 1,407 1,395 1,399 1,200
2026/07/14 1,410 1,410 1,400 1,405 800
2026/07/13 1,400 1,406 1,393 1,400 2,000
2026/07/10 1,404 1,409 1,399 1,400 2,000
2026/07/09 1,388 1,404 1,368 1,404 3,100
2026/07/08 1,408 1,409 1,400 1,409 1,000
2026/07/07 1,410 1,419 1,406 1,410 3,900
2026/07/06 1,404 1,428 1,404 1,405 4,700
2026/07/03 1,430 1,430 1,397 1,401 5,000
2026/07/02 1,430 1,438 1,403 1,431 8,700
2026/07/01 1,381 1,427 1,381 1,399 3,600
2026/06/30 1,390 1,390 1,322 1,351 6,300
2026/06/29 1,428 1,430 1,390 1,390 3,700
2026/06/26 1,429 1,429 1,390 1,390 3,600
2026/06/25 1,439 1,439 1,367 1,430 9,400
2026/06/24 1,345 1,430 1,345 1,411 15,300
2026/06/23 1,353 1,358 1,330 1,345 5,500
2026/06/22 1,301 1,369 1,301 1,353 9,500
2026/06/19 1,237 1,315 1,237 1,295 14,000
2026/06/18 1,222 1,240 1,217 1,237 3,100
2026/06/17 1,160 1,221 1,160 1,218 4,600
2026/06/16 1,172 1,230 1,150 1,160 8,200
2026/06/15 1,150 1,180 1,150 1,159 7,200
2026/06/12 1,140 1,149 1,121 1,141 7,500
2026/06/11 1,160 1,162 1,139 1,139 5,600
2026/06/10 1,170 1,170 1,160 1,160 2,600
2026/06/09 1,152 1,162 1,151 1,151 5,500
2026/06/08 1,167 1,172 1,152 1,152 5,200
2026/06/05 1,173 1,200 1,173 1,197 2,700
2026/06/04 1,160 1,175 1,160 1,173 1,800
2026/06/03 1,166 1,171 1,160 1,171 7,600
2026/06/02 1,185 1,200 1,165 1,170 8,600
2026/06/01 1,240 1,240 1,180 1,193 9,300
2026/05/29 1,205 1,240 1,205 1,240 4,100
2026/05/28 1,206 1,225 1,200 1,201 8,500
2026/05/27 1,228 1,230 1,201 1,206 13,900
2026/05/26 1,249 1,256 1,225 1,236 6,400
2026/05/25 1,269 1,269 1,239 1,249 3,300
2026/05/22 1,253 1,268 1,238 1,239 7,400
2026/05/21 1,260 1,275 1,253 1,253 3,400
2026/05/20 1,306 1,306 1,248 1,250 11,500
2026/05/19 1,300 1,345 1,300 1,322 6,500
2026/05/18 1,325 1,341 1,291 1,296 13,300
2026/05/15 1,326 1,329 1,290 1,325 17,200
2026/05/14 1,201 1,348 1,150 1,325 43,700
2026/05/13 1,240 1,240 1,200 1,200 8,600
2026/05/12 1,281 1,281 1,220 1,233 3,300
2026/05/11 1,300 1,300 1,215 1,254 13,200
2026/05/08 1,265 1,280 1,231 1,274 9,800
2026/05/07 1,238 1,270 1,202 1,235 17,400
2026/05/01 1,263 1,263 1,230 1,241 6,000
2026/04/30 1,250 1,274 1,228 1,262 23,000
2026/04/28 1,252 1,270 1,242 1,262 4,700
2026/04/27 1,253 1,293 1,235 1,278 9,600
2026/04/24 1,277 1,285 1,267 1,276 2,800
2026/04/23 1,315 1,315 1,277 1,292 3,300
2026/04/22 1,320 1,324 1,270 1,289 14,200
2026/04/21 1,315 1,341 1,315 1,325 10,100
2026/04/20 1,360 1,386 1,320 1,339 35,000
2026/04/17 1,303 1,363 1,301 1,360 21,100
2026/04/16 1,262 1,370 1,262 1,308 43,700
2026/04/15 1,278 1,278 1,260 1,266 4,400
2026/04/14 1,262 1,284 1,261 1,261 4,400
2026/04/13 1,270 1,289 1,263 1,279 9,200
2026/04/10 1,261 1,308 1,261 1,263 5,100
2026/04/09 1,310 1,315 1,274 1,274 5,700
2026/04/08 1,277 1,362 1,277 1,340 17,100
2026/04/07 1,283 1,332 1,283 1,286 6,500
2026/04/06 1,310 1,315 1,290 1,290 6,800
2026/04/03 1,300 1,329 1,300 1,309 7,000
2026/03/27 1,300 1,335 1,290 1,335 10,600
2026/03/26 1,298 1,321 1,272 1,272 15,200
2026/03/25 1,241 1,310 1,241 1,298 16,600
2026/03/24 1,240 1,243 1,230 1,237 2,100
2026/03/23 1,249 1,256 1,198 1,229 11,100
2026/03/19 1,300 1,322 1,274 1,289 14,000
2026/03/18 1,225 1,338 1,225 1,338 32,200
2026/03/17 1,286 1,286 1,250 1,251 11,800
2026/03/16 1,290 1,323 1,282 1,286 11,400
2026/03/13 1,315 1,332 1,265 1,320 32,000
2026/03/12 1,340 1,414 1,311 1,345 61,500
2026/03/11 1,309 1,335 1,309 1,310 19,600
2026/03/10 1,260 1,308 1,260 1,290 7,500
2026/03/09 1,270 1,270 1,203 1,252 34,200
2026/03/06 1,299 1,303 1,270 1,300 10,200
2026/03/05 1,271 1,345 1,242 1,269 31,400
2026/03/04 1,221 1,266 1,215 1,232 30,200
2026/03/03 1,327 1,327 1,245 1,311 59,700
2026/03/02 1,400 1,400 1,316 1,332 39,800
2026/02/27 1,420 1,450 1,420 1,422 20,800
2026/02/26 1,387 1,435 1,387 1,412 38,100
2026/02/25 1,275 1,367 1,275 1,363 51,800
2026/02/24 1,255 1,255 1,198 1,245 24,500
2026/02/20 1,241 1,255 1,204 1,251 53,000
2026/02/19 1,233 1,266 1,210 1,262 87,000
2026/02/18 1,188 1,208 1,155 1,203 42,600
2026/02/17 1,230 1,234 1,170 1,185 58,800
2026/02/16 1,349 1,349 1,126 1,200 249,800
2026/02/13 1,581 1,619 1,311 1,350 110,300
2026/02/12 1,564 1,628 1,540 1,581 52,400
2026/02/10 1,493 1,514 1,481 1,495 10,800
2026/02/09 1,499 1,501 1,459 1,489 15,800
2026/02/06 1,485 1,505 1,434 1,458 37,700
2026/02/05 1,460 1,533 1,459 1,479 61,600
2026/02/04 1,395 1,429 1,390 1,415 18,800
2026/02/03 1,458 1,459 1,377 1,395 26,200
2026/02/02 1,441 1,488 1,431 1,451 43,700
2026/01/30 1,413 1,435 1,397 1,423 5,800
2026/01/29 1,412 1,449 1,390 1,400 18,800
2026/01/28 1,426 1,426 1,384 1,396 11,600
2026/01/27 1,410 1,459 1,391 1,426 4,600
2026/01/26 1,404 1,420 1,385 1,390 8,900
2026/01/23 1,357 1,458 1,357 1,429 41,500
2026/01/22 1,351 1,369 1,350 1,356 4,400
2026/01/21 1,357 1,367 1,341 1,351 15,700
2026/01/20 1,398 1,401 1,365 1,368 20,700
2026/01/19 1,433 1,433 1,397 1,402 19,700
2026/01/16 1,454 1,454 1,415 1,433 17,500
2026/01/15 1,434 1,472 1,432 1,446 10,300
2026/01/14 1,435 1,442 1,415 1,434 12,300
2026/01/13 1,495 1,495 1,425 1,443 22,600
2026/01/09 1,520 1,520 1,488 1,490 9,800
2026/01/08 1,522 1,557 1,500 1,522 33,300
2026/01/07 1,451 1,523 1,451 1,522 27,200
2026/01/06 1,487 1,490 1,450 1,460 24,500
2026/01/05 1,550 1,552 1,460 1,466 48,300
2025/12/30 1,566 1,580 1,538 1,545 26,900
2025/12/29 1,607 1,615 1,561 1,568 29,100
2025/12/26 1,580 1,656 1,580 1,632 32,200
2025/12/25 1,557 1,582 1,552 1,574 13,700
2025/12/24 1,585 1,599 1,556 1,556 10,700
2025/12/23 1,573 1,598 1,573 1,595 19,200
2025/12/22 1,617 1,617 1,573 1,573 12,700
2025/12/19 1,580 1,607 1,580 1,603 6,600
2025/12/18 1,607 1,607 1,567 1,567 8,700
2025/12/17 1,605 1,607 1,566 1,602 25,000
2025/12/16 1,650 1,650 1,610 1,610 11,000
2025/12/15 1,601 1,659 1,600 1,653 16,600
2025/12/12 1,627 1,628 1,604 1,605 9,900
2025/12/11 1,668 1,669 1,605 1,608 21,300
2025/12/10 1,590 1,680 1,571 1,669 66,500
2025/12/09 1,591 1,619 1,548 1,550 23,100
2025/12/08 1,625 1,625 1,592 1,602 7,700
2025/12/05 1,627 1,631 1,586 1,588 7,000
2025/12/04 1,650 1,652 1,620 1,626 11,900
2025/12/03 1,595 1,673 1,585 1,639 24,700
2025/12/02 1,616 1,625 1,561 1,569 27,600
2025/12/01 1,700 1,700 1,644 1,646 18,000
2025/11/28 1,641 1,695 1,641 1,694 54,800
2025/11/27 1,639 1,652 1,626 1,633 17,700
2025/11/26 1,546 1,623 1,546 1,616 51,300
2025/11/25 1,661 1,661 1,533 1,533 58,400
2025/11/21 1,599 1,656 1,588 1,621 49,300
2025/11/20 1,680 1,680 1,610 1,630 55,900
2025/11/19 1,668 1,701 1,655 1,689 33,800
2025/11/18 1,663 1,690 1,624 1,668 45,500
2025/11/17 1,696 1,720 1,609 1,644 154,600
2025/11/14 1,671 1,681 1,587 1,616 63,200
2025/11/13 1,564 1,750 1,525 1,686 134,700
2025/11/12 1,474 1,549 1,466 1,549 30,900
2025/11/11 1,469 1,494 1,452 1,493 18,500
2025/11/10 1,401 1,465 1,401 1,465 8,300
2025/11/07 1,410 1,412 1,392 1,412 5,500
2025/11/06 1,401 1,418 1,400 1,402 6,300
2025/11/05 1,390 1,418 1,361 1,390 43,800
2025/11/04 1,433 1,439 1,400 1,402 15,600
2025/10/31 1,430 1,476 1,430 1,433 27,800
2025/10/30 1,390 1,427 1,390 1,427 17,300
2025/10/29 1,416 1,416 1,365 1,387 22,600
2025/10/28 1,459 1,482 1,411 1,421 20,700
2025/10/27 1,481 1,508 1,424 1,472 33,500
2025/10/24 1,440 1,477 1,434 1,476 19,600
2025/10/23 1,450 1,464 1,408 1,444 21,600
2025/10/22 1,388 1,475 1,384 1,441 16,200

このページの先頭へ