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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,381 | 1,401 | 1,374 | 1,400 | 14,100 |
| 2025/09/11 | 1,396 | 1,407 | 1,386 | 1,398 | 10,200 |
| 2025/09/10 | 1,389 | 1,412 | 1,386 | 1,400 | 10,100 |
| 2025/09/09 | 1,433 | 1,433 | 1,384 | 1,391 | 23,200 |
| 2025/09/08 | 1,396 | 1,422 | 1,378 | 1,419 | 17,600 |
| 2025/09/05 | 1,481 | 1,481 | 1,384 | 1,398 | 34,200 |
| 2025/09/04 | 1,447 | 1,477 | 1,396 | 1,466 | 39,600 |
| 2025/09/03 | 1,470 | 1,473 | 1,412 | 1,425 | 31,400 |
| 2025/09/02 | 1,417 | 1,464 | 1,415 | 1,460 | 31,100 |
| 2025/09/01 | 1,350 | 1,394 | 1,348 | 1,391 | 27,800 |
| 2025/08/29 | 1,369 | 1,369 | 1,340 | 1,350 | 21,300 |
| 2025/08/28 | 1,363 | 1,378 | 1,350 | 1,366 | 16,800 |
| 2025/08/27 | 1,363 | 1,383 | 1,358 | 1,371 | 20,500 |
| 2025/08/26 | 1,381 | 1,421 | 1,342 | 1,362 | 62,600 |
| 2025/08/25 | 1,495 | 1,530 | 1,417 | 1,422 | 63,400 |
| 2025/08/22 | 1,455 | 1,513 | 1,419 | 1,465 | 72,400 |
| 2025/08/21 | 1,390 | 1,439 | 1,374 | 1,439 | 71,000 |
| 2025/08/20 | 1,386 | 1,393 | 1,351 | 1,377 | 51,900 |
| 2025/08/19 | 1,345 | 1,405 | 1,271 | 1,371 | 116,100 |
| 2025/08/18 | 1,252 | 1,329 | 1,250 | 1,326 | 90,900 |
| 2025/08/15 | 1,240 | 1,251 | 1,205 | 1,249 | 47,100 |
| 2025/08/14 | 1,200 | 1,235 | 1,175 | 1,228 | 65,800 |
| 2025/08/13 | 1,113 | 1,239 | 1,082 | 1,199 | 276,600 |
| 2025/08/12 | 1,100 | 1,150 | 1,100 | 1,115 | 62,400 |
| 2025/08/08 | 1,076 | 1,095 | 1,073 | 1,095 | 31,700 |
| 2025/08/07 | 1,076 | 1,076 | 1,065 | 1,076 | 13,400 |
| 2025/08/06 | 1,067 | 1,077 | 1,067 | 1,075 | 18,000 |
| 2025/08/05 | 1,068 | 1,068 | 1,058 | 1,067 | 8,500 |
| 2025/08/04 | 1,033 | 1,059 | 1,030 | 1,059 | 22,900 |
| 2025/08/01 | 1,047 | 1,053 | 1,041 | 1,046 | 13,300 |
| 2025/07/31 | 1,031 | 1,045 | 1,028 | 1,045 | 19,200 |
| 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 |