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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | - | - | - | 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
