3184 ICDAホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2024-12-05 | 3,105 | 3,180 | 3,105 | 3,115 | 1,100 | 3,115 |
| 2024-12-04 | 3,000 | 3,115 | 3,000 | 3,045 | 2,300 | 3,045 |
| 2024-12-03 | - | - | - | 3,000 | - | 3,000 |
| 2024-12-02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 3,000 |
| 2024-11-29 | 3,000 | 3,000 | 2,990 | 2,990 | 600 | 2,990 |
| 2024-11-28 | 3,000 | 3,005 | 3,000 | 3,005 | 200 | 3,005 |
| 2024-11-27 | 3,005 | 3,005 | 3,000 | 3,000 | 400 | 3,000 |
| 2024-11-26 | 3,040 | 3,040 | 2,981 | 2,983 | 800 | 2,983 |
| 2024-11-25 | 3,050 | 3,070 | 3,050 | 3,070 | 200 | 3,070 |
| 2024-11-22 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2024-11-21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2024-11-20 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2024-11-19 | 3,020 | 3,020 | 3,020 | 3,020 | 2,800 | 3,020 |
| 2024-11-18 | 3,050 | 3,100 | 3,005 | 3,015 | 1,600 | 3,015 |
| 2024-11-15 | 2,950 | 3,050 | 2,900 | 3,050 | 3,800 | 3,050 |
| 2024-11-14 | 3,000 | 3,000 | 2,950 | 2,950 | 500 | 2,950 |
| 2024-11-13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2024-11-12 | - | - | - | 2,951 | - | 2,951 |
| 2024-11-11 | - | - | - | 2,951 | - | 2,951 |
| 2024-11-08 | - | - | - | 2,951 | - | 2,951 |
| 2024-11-07 | 3,005 | 3,005 | 2,951 | 2,951 | 1,000 | 2,951 |
| 2024-11-06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2024-11-05 | 2,950 | 2,951 | 2,950 | 2,951 | 300 | 2,951 |
| 2024-11-01 | - | - | - | 2,951 | - | 2,951 |
| 2024-10-31 | 2,965 | 2,996 | 2,951 | 2,951 | 400 | 2,951 |
| 2024-10-30 | 2,946 | 2,946 | 2,946 | 2,946 | 400 | 2,946 |
| 2024-10-29 | - | - | - | 2,896 | - | 2,896 |
| 2024-10-28 | 2,896 | 2,896 | 2,896 | 2,896 | 500 | 2,896 |
| 2024-10-25 | - | - | - | 2,890 | - | 2,890 |
| 2024-10-24 | - | - | - | 2,890 | - | 2,890 |
| 2024-10-23 | 2,920 | 2,920 | 2,890 | 2,890 | 300 | 2,890 |
| 2024-10-22 | 2,902 | 2,902 | 2,881 | 2,881 | 300 | 2,881 |
| 2024-10-21 | - | - | - | 2,852 | - | 2,852 |
| 2024-10-18 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | 2,852 |
| 2024-10-17 | - | - | - | 2,881 | - | 2,881 |
| 2024-10-16 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 2,881 |
| 2024-10-15 | 2,858 | 2,951 | 2,851 | 2,851 | 1,100 | 2,851 |
| 2024-10-11 | - | - | - | 2,858 | - | 2,858 |
| 2024-10-10 | - | - | - | 2,858 | - | 2,858 |
| 2024-10-09 | - | - | - | 2,858 | - | 2,858 |
| 2024-10-08 | - | - | - | 2,858 | - | 2,858 |
| 2024-10-07 | 2,858 | 2,858 | 2,858 | 2,858 | 100 | 2,858 |
| 2024-10-04 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2024-10-03 | - | - | - | 2,851 | - | 2,851 |
| 2024-10-02 | 2,850 | 2,851 | 2,850 | 2,851 | 500 | 2,851 |
| 2024-10-01 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2024-09-30 | - | - | - | 2,951 | - | 2,951 |
| 2024-09-27 | 2,951 | 2,951 | 2,951 | 2,951 | 400 | 2,951 |
| 2024-09-26 | 2,951 | 2,951 | 2,951 | 2,951 | 600 | 2,951 |
| 2024-09-25 | 2,996 | 2,996 | 2,901 | 2,901 | 600 | 2,901 |
| 2024-09-24 | 3,085 | 3,085 | 2,910 | 2,960 | 600 | 2,960 |
| 2024-09-20 | 2,785 | 2,863 | 2,785 | 2,863 | 200 | 2,863 |
| 2024-09-19 | 2,766 | 2,766 | 2,766 | 2,766 | 100 | 2,766 |
| 2024-09-18 | 2,710 | 2,750 | 2,710 | 2,750 | 500 | 2,750 |
| 2024-09-17 | 2,707 | 2,707 | 2,706 | 2,706 | 400 | 2,706 |
| 2024-09-13 | - | - | - | 2,751 | - | 2,751 |
| 2024-09-12 | - | - | - | 2,751 | - | 2,751 |
| 2024-09-11 | - | - | - | 2,751 | - | 2,751 |
| 2024-09-10 | - | - | - | 2,751 | - | 2,751 |
| 2024-09-09 | 2,730 | 2,751 | 2,727 | 2,751 | 700 | 2,751 |
| 2024-09-06 | - | - | - | 2,751 | - | 2,751 |
| 2024-09-05 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2024-09-04 | 2,836 | 2,836 | 2,789 | 2,790 | 500 | 2,790 |
| 2024-09-03 | 2,800 | 2,836 | 2,800 | 2,836 | 600 | 2,836 |
| 2024-09-02 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 2,900 |
| 2024-08-30 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-29 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-28 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-27 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-26 | 2,840 | 2,889 | 2,840 | 2,889 | 800 | 2,889 |
| 2024-08-23 | 2,828 | 2,840 | 2,761 | 2,840 | 2,200 | 2,840 |
| 2024-08-22 | 2,800 | 2,828 | 2,800 | 2,828 | 1,900 | 2,828 |
| 2024-08-21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-08-20 | 2,720 | 2,800 | 2,701 | 2,800 | 1,900 | 2,800 |
| 2024-08-19 | 2,790 | 2,790 | 2,740 | 2,770 | 1,100 | 2,770 |
| 2024-08-16 | 2,799 | 2,799 | 2,798 | 2,798 | 800 | 2,798 |
| 2024-08-15 | 2,775 | 2,800 | 2,775 | 2,800 | 1,300 | 2,800 |
| 2024-08-14 | - | - | - | 2,800 | - | 2,800 |
| 2024-08-13 | 2,800 | 2,801 | 2,799 | 2,800 | 1,400 | 2,800 |
| 2024-08-09 | 2,790 | 2,800 | 2,790 | 2,800 | 300 | 2,800 |
| 2024-08-08 | 2,527 | 2,527 | 2,527 | 2,527 | 100 | 2,527 |
| 2024-08-07 | 2,540 | 2,540 | 2,540 | 2,540 | 200 | 2,540 |
| 2024-08-06 | - | - | - | 2,540 | - | 2,540 |
| 2024-08-05 | 2,749 | 2,749 | 2,540 | 2,540 | 1,000 | 2,540 |
| 2024-08-02 | 2,905 | 2,905 | 2,849 | 2,849 | 1,200 | 2,849 |
| 2024-08-01 | - | - | - | 3,025 | - | 3,025 |
| 2024-07-31 | - | - | - | 3,025 | - | 3,025 |
| 2024-07-30 | - | - | - | 3,025 | - | 3,025 |
| 2024-07-29 | 2,975 | 3,025 | 2,975 | 3,025 | 300 | 3,025 |
| 2024-07-26 | 3,095 | 3,145 | 3,095 | 3,115 | 800 | 3,115 |
| 2024-07-25 | 3,025 | 3,025 | 3,025 | 3,025 | 400 | 3,025 |
| 2024-07-24 | 3,050 | 3,070 | 3,050 | 3,070 | 600 | 3,070 |
| 2024-07-23 | 3,120 | 3,120 | 3,050 | 3,050 | 200 | 3,050 |
| 2024-07-22 | 3,060 | 3,090 | 3,050 | 3,050 | 400 | 3,050 |
| 2024-07-19 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2024-07-18 | 3,030 | 3,060 | 3,030 | 3,060 | 200 | 3,060 |
| 2024-07-17 | - | - | - | 3,100 | - | 3,100 |
| 2024-07-16 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2024-07-12 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2024-07-11 | 3,190 | 3,190 | 3,160 | 3,160 | 3,300 | 3,160 |
| 2024-07-10 | 3,040 | 3,160 | 3,040 | 3,160 | 1,000 | 3,160 |
| 2024-07-09 | 3,110 | 3,110 | 3,010 | 3,010 | 700 | 3,010 |
| 2024-07-08 | 3,140 | 3,140 | 3,080 | 3,105 | 500 | 3,105 |
| 2024-07-05 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-07-04 | 2,947 | 3,140 | 2,947 | 3,070 | 2,600 | 3,070 |
| 2024-07-03 | - | - | - | 2,900 | - | 2,900 |
| 2024-07-02 | - | - | - | 2,900 | - | 2,900 |
| 2024-07-01 | - | - | - | 2,900 | - | 2,900 |
| 2024-06-28 | 2,899 | 2,900 | 2,899 | 2,900 | 600 | 2,900 |
| 2024-06-27 | 2,900 | 2,900 | 2,890 | 2,890 | 400 | 2,890 |
| 2024-06-26 | 2,945 | 2,954 | 2,924 | 2,931 | 1,200 | 2,931 |
| 2024-06-25 | 2,988 | 2,988 | 2,940 | 2,950 | 800 | 2,950 |
| 2024-06-24 | 2,940 | 2,990 | 2,940 | 2,990 | 200 | 2,990 |
| 2024-06-21 | 2,930 | 2,972 | 2,900 | 2,900 | 1,500 | 2,900 |
| 2024-06-20 | 2,850 | 2,899 | 2,850 | 2,899 | 300 | 2,899 |
| 2024-06-19 | 2,800 | 2,838 | 2,800 | 2,838 | 300 | 2,838 |
| 2024-06-18 | - | - | - | 2,800 | - | 2,800 |
| 2024-06-17 | 2,810 | 2,810 | 2,800 | 2,800 | 300 | 2,800 |
| 2024-06-14 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-13 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-12 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-11 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-10 | - | - | - | 2,810 | - | 2,810 |
| 2024-06-07 | 2,787 | 2,810 | 2,787 | 2,810 | 600 | 2,810 |
| 2024-06-06 | 2,845 | 2,845 | 2,830 | 2,837 | 71,900 | 2,837 |
| 2024-06-05 | - | - | - | 2,847 | - | 2,847 |
| 2024-06-04 | 2,846 | 2,847 | 2,846 | 2,847 | 300 | 2,847 |
| 2024-06-03 | 2,838 | 2,845 | 2,838 | 2,845 | 500 | 2,845 |
| 2024-05-31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2024-05-30 | - | - | - | 2,751 | - | 2,751 |
| 2024-05-29 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2024-05-28 | 2,731 | 2,758 | 2,731 | 2,758 | 200 | 2,758 |
| 2024-05-27 | 2,830 | 2,830 | 2,780 | 2,780 | 1,000 | 2,780 |
| 2024-05-24 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
| 2024-05-23 | 2,860 | 2,860 | 2,820 | 2,820 | 200 | 2,820 |
| 2024-05-22 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2024-05-21 | - | - | - | 2,894 | - | 2,894 |
| 2024-05-20 | 2,894 | 2,894 | 2,894 | 2,894 | 100 | 2,894 |
| 2024-05-17 | - | - | - | 2,900 | - | 2,900 |
| 2024-05-16 | - | - | - | 2,900 | - | 2,900 |
| 2024-05-15 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-05-14 | 2,800 | 2,900 | 2,800 | 2,900 | 400 | 2,900 |
| 2024-05-13 | - | - | - | 2,834 | - | 2,834 |
| 2024-05-10 | - | - | - | 2,834 | - | 2,834 |
| 2024-05-09 | - | - | - | 2,834 | - | 2,834 |
| 2024-05-08 | 2,810 | 2,834 | 2,810 | 2,834 | 700 | 2,834 |
| 2024-05-07 | 2,800 | 2,810 | 2,750 | 2,810 | 1,700 | 2,810 |
| 2024-05-02 | - | - | - | 2,757 | - | 2,757 |
| 2024-05-01 | - | - | - | 2,757 | - | 2,757 |
| 2024-04-30 | - | - | - | 2,757 | - | 2,757 |
| 2024-04-26 | 2,771 | 2,771 | 2,757 | 2,757 | 800 | 2,757 |
| 2024-04-25 | - | - | - | 2,771 | - | 2,771 |
| 2024-04-24 | 2,780 | 2,780 | 2,771 | 2,771 | 200 | 2,771 |
| 2024-04-23 | 2,781 | 2,781 | 2,730 | 2,730 | 2,000 | 2,730 |
| 2024-04-22 | 2,781 | 2,781 | 2,781 | 2,781 | 200 | 2,781 |
| 2024-04-19 | 2,772 | 2,781 | 2,772 | 2,781 | 400 | 2,781 |
| 2024-04-18 | - | - | - | 2,865 | - | 2,865 |
| 2024-04-17 | - | - | - | 2,865 | - | 2,865 |
| 2024-04-16 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 2,865 |
| 2024-04-15 | - | - | - | 2,765 | - | 2,765 |
| 2024-04-12 | 2,765 | 2,765 | 2,765 | 2,765 | 100 | 2,765 |
| 2024-04-11 | - | - | - | 2,764 | - | 2,764 |
| 2024-04-10 | 2,764 | 2,764 | 2,764 | 2,764 | 700 | 2,764 |
| 2024-04-09 | 2,812 | 2,812 | 2,812 | 2,812 | 100 | 2,812 |
| 2024-04-08 | - | - | - | 2,760 | - | 2,760 |
| 2024-04-05 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2024-04-04 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 2,760 |
| 2024-04-03 | 2,745 | 2,750 | 2,740 | 2,750 | 500 | 2,750 |
| 2024-04-02 | - | - | - | 2,745 | - | 2,745 |
| 2024-04-01 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 2,745 |
| 2024-03-29 | 2,706 | 2,706 | 2,706 | 2,706 | 100 | 2,706 |
| 2024-03-28 | - | - | - | 2,740 | - | 2,740 |
| 2024-03-27 | 2,750 | 2,750 | 2,740 | 2,740 | 600 | 2,740 |
| 2024-03-26 | 2,740 | 2,748 | 2,740 | 2,747 | 800 | 2,747 |
| 2024-03-25 | 2,701 | 2,730 | 2,701 | 2,730 | 800 | 2,730 |
| 2024-03-22 | 2,735 | 2,735 | 2,701 | 2,701 | 1,700 | 2,701 |
| 2024-03-21 | 2,749 | 2,750 | 2,731 | 2,735 | 1,400 | 2,735 |
| 2024-03-19 | 2,735 | 2,735 | 2,735 | 2,735 | 200 | 2,735 |
| 2024-03-18 | 2,724 | 2,760 | 2,724 | 2,760 | 1,500 | 2,760 |
| 2024-03-15 | 2,759 | 2,760 | 2,759 | 2,759 | 800 | 2,759 |
| 2024-03-14 | - | - | - | 2,759 | - | 2,759 |
| 2024-03-13 | 2,759 | 2,759 | 2,759 | 2,759 | 100 | 2,759 |
| 2024-03-12 | 2,750 | 2,790 | 2,739 | 2,790 | 2,200 | 2,790 |
| 2024-03-11 | 2,830 | 2,830 | 2,750 | 2,750 | 2,900 | 2,750 |
| 2024-03-08 | 2,846 | 2,846 | 2,830 | 2,830 | 700 | 2,830 |
| 2024-03-07 | 2,856 | 2,856 | 2,856 | 2,856 | 100 | 2,856 |
| 2024-03-06 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 2,860 |
| 2024-03-05 | 2,900 | 2,960 | 2,900 | 2,960 | 200 | 2,960 |
| 2024-03-04 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2024-03-01 | - | - | - | 2,900 | - | 2,900 |
| 2024-02-29 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-02-28 | - | - | - | 2,946 | - | 2,946 |
| 2024-02-27 | 2,946 | 2,946 | 2,946 | 2,946 | 800 | 2,946 |
| 2024-02-26 | 2,971 | 2,977 | 2,927 | 2,946 | 1,100 | 2,946 |
| 2024-02-22 | 2,961 | 2,971 | 2,960 | 2,971 | 300 | 2,971 |
| 2024-02-21 | - | - | - | 2,950 | - | 2,950 |
| 2024-02-20 | 2,967 | 2,967 | 2,950 | 2,950 | 700 | 2,950 |
| 2024-02-19 | 2,919 | 2,967 | 2,919 | 2,967 | 600 | 2,967 |
| 2024-02-16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-02-15 | 2,892 | 2,892 | 2,892 | 2,892 | 100 | 2,892 |
| 2024-02-14 | 2,920 | 2,920 | 2,900 | 2,900 | 800 | 2,900 |
| 2024-02-13 | 2,950 | 2,980 | 2,950 | 2,980 | 200 | 2,980 |
| 2024-02-09 | - | - | - | 2,987 | - | 2,987 |
| 2024-02-08 | 2,890 | 2,987 | 2,890 | 2,987 | 700 | 2,987 |
| 2024-02-07 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2024-02-06 | 2,850 | 2,850 | 2,830 | 2,830 | 700 | 2,830 |
| 2024-02-05 | 2,880 | 2,880 | 2,870 | 2,880 | 700 | 2,880 |
| 2024-02-02 | - | - | - | 2,890 | - | 2,890 |
| 2024-02-01 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2024-01-31 | - | - | - | 2,888 | - | 2,888 |
| 2024-01-30 | 2,888 | 2,888 | 2,888 | 2,888 | 100 | 2,888 |
| 2024-01-29 | - | - | - | 2,888 | - | 2,888 |
| 2024-01-26 | 2,889 | 2,889 | 2,888 | 2,888 | 1,000 | 2,888 |
| 2024-01-25 | 2,874 | 2,880 | 2,874 | 2,880 | 400 | 2,880 |
| 2024-01-24 | - | - | - | 2,868 | - | 2,868 |
| 2024-01-23 | 2,851 | 2,868 | 2,840 | 2,868 | 1,100 | 2,868 |
| 2024-01-22 | 2,867 | 2,867 | 2,867 | 2,867 | 200 | 2,867 |
| 2024-01-19 | 2,850 | 2,850 | 2,801 | 2,850 | 1,200 | 2,850 |
| 2024-01-18 | - | - | - | 2,900 | - | 2,900 |
| 2024-01-17 | 2,849 | 2,900 | 2,849 | 2,900 | 900 | 2,900 |
| 2024-01-16 | 2,850 | 2,850 | 2,845 | 2,845 | 400 | 2,845 |
| 2024-01-15 | 2,836 | 2,850 | 2,800 | 2,850 | 1,500 | 2,850 |
| 2024-01-12 | - | - | - | 2,836 | - | 2,836 |
| 2024-01-11 | 2,828 | 2,850 | 2,828 | 2,836 | 700 | 2,836 |
| 2024-01-10 | - | - | - | 2,900 | - | 2,900 |
| 2024-01-09 | - | - | - | 2,900 | - | 2,900 |
| 2024-01-05 | - | - | - | 2,900 | - | 2,900 |
| 2024-01-04 | 2,770 | 2,900 | 2,749 | 2,900 | 1,100 | 2,900 |
分割・併合履歴 ： なし
