3184 ICDAホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 4,100 | 4,270 | 4,100 | 4,145 | 1,800 | 4,145 |
| 2025-07-07 | 4,090 | 4,170 | 4,090 | 4,105 | 1,000 | 4,105 |
| 2025-07-04 | 4,000 | 4,020 | 4,000 | 4,020 | 400 | 4,020 |
| 2025-07-03 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2025-07-02 | - | - | - | 3,870 | - | 3,870 |
| 2025-07-01 | - | - | - | 3,870 | - | 3,870 |
| 2025-06-30 | - | - | - | 3,870 | - | 3,870 |
| 2025-06-27 | 3,910 | 3,940 | 3,870 | 3,870 | 400 | 3,870 |
| 2025-06-26 | 3,910 | 3,910 | 3,700 | 3,700 | 800 | 3,700 |
| 2025-06-25 | 3,535 | 3,770 | 3,535 | 3,770 | 1,500 | 3,770 |
| 2025-06-24 | 3,490 | 3,605 | 3,490 | 3,605 | 400 | 3,605 |
| 2025-06-23 | 3,420 | 3,425 | 3,420 | 3,420 | 400 | 3,420 |
| 2025-06-20 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-19 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2025-06-18 | - | - | - | 3,385 | - | 3,385 |
| 2025-06-17 | 3,410 | 3,480 | 3,385 | 3,385 | 1,100 | 3,385 |
| 2025-06-16 | - | - | - | 3,410 | - | 3,410 |
| 2025-06-13 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2025-06-12 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 3,445 |
| 2025-06-11 | 3,380 | 3,450 | 3,380 | 3,445 | 300 | 3,445 |
| 2025-06-10 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2025-06-09 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-06 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-05 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-04 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-03 | - | - | - | 3,450 | - | 3,450 |
| 2025-06-02 | 3,400 | 3,460 | 3,400 | 3,450 | 1,800 | 3,450 |
| 2025-05-30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2025-05-29 | - | - | - | 3,425 | - | 3,425 |
| 2025-05-28 | - | - | - | 3,425 | - | 3,425 |
| 2025-05-27 | - | - | - | 3,425 | - | 3,425 |
| 2025-05-26 | 3,395 | 3,430 | 3,395 | 3,425 | 2,100 | 3,425 |
| 2025-05-23 | 3,360 | 3,360 | 3,360 | 3,360 | 300 | 3,360 |
| 2025-05-22 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2025-05-21 | - | - | - | 3,285 | - | 3,285 |
| 2025-05-20 | - | - | - | 3,285 | - | 3,285 |
| 2025-05-19 | 3,280 | 3,285 | 3,280 | 3,285 | 200 | 3,285 |
| 2025-05-16 | 3,210 | 3,285 | 3,210 | 3,280 | 1,500 | 3,280 |
| 2025-05-15 | - | - | - | 3,350 | - | 3,350 |
| 2025-05-14 | - | - | - | 3,350 | - | 3,350 |
| 2025-05-13 | - | - | - | 3,350 | - | 3,350 |
| 2025-05-12 | - | - | - | 3,350 | - | 3,350 |
| 2025-05-09 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2025-05-08 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 3,320 |
| 2025-05-07 | - | - | - | 3,320 | - | 3,320 |
| 2025-05-02 | - | - | - | 3,320 | - | 3,320 |
| 2025-05-01 | 3,330 | 3,330 | 3,320 | 3,320 | 6,200 | 3,320 |
| 2025-04-30 | - | - | - | 3,350 | - | 3,350 |
| 2025-04-28 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | 3,350 |
| 2025-04-25 | 3,360 | 3,360 | 3,300 | 3,350 | 300 | 3,350 |
| 2025-04-24 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-23 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-22 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2025-04-21 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-18 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2025-04-17 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2025-04-16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2025-04-15 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2025-04-14 | - | - | - | 3,285 | - | 3,285 |
| 2025-04-11 | - | - | - | 3,285 | - | 3,285 |
| 2025-04-10 | 3,290 | 3,290 | 3,285 | 3,285 | 200 | 3,285 |
| 2025-04-09 | - | - | - | 3,150 | - | 3,150 |
| 2025-04-08 | 3,145 | 3,150 | 3,145 | 3,150 | 700 | 3,150 |
| 2025-04-07 | 3,220 | 3,220 | 3,000 | 3,100 | 2,600 | 3,100 |
| 2025-04-04 | 3,220 | 3,230 | 3,220 | 3,220 | 1,200 | 3,220 |
| 2025-04-03 | 3,255 | 3,255 | 3,200 | 3,220 | 1,000 | 3,220 |
| 2025-04-02 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2025-04-01 | 3,295 | 3,295 | 3,200 | 3,250 | 1,500 | 3,250 |
| 2025-03-31 | 3,280 | 3,305 | 3,235 | 3,295 | 1,500 | 3,295 |
| 2025-03-28 | 3,270 | 3,270 | 3,210 | 3,210 | 500 | 3,210 |
| 2025-03-27 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2025-03-26 | 3,335 | 3,350 | 3,335 | 3,350 | 700 | 3,350 |
| 2025-03-25 | 3,310 | 3,350 | 3,305 | 3,335 | 400 | 3,335 |
| 2025-03-24 | 3,320 | 3,320 | 3,265 | 3,275 | 1,400 | 3,275 |
| 2025-03-21 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 | 3,340 |
| 2025-03-19 | - | - | - | 3,305 | - | 3,305 |
| 2025-03-18 | - | - | - | 3,305 | - | 3,305 |
| 2025-03-17 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2025-03-14 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2025-03-13 | - | - | - | 3,305 | - | 3,305 |
| 2025-03-12 | 3,270 | 3,305 | 3,270 | 3,305 | 200 | 3,305 |
| 2025-03-11 | - | - | - | 3,270 | - | 3,270 |
| 2025-03-10 | 3,260 | 3,270 | 3,260 | 3,270 | 200 | 3,270 |
| 2025-03-07 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2025-03-06 | - | - | - | 3,260 | - | 3,260 |
| 2025-03-05 | - | - | - | 3,260 | - | 3,260 |
| 2025-03-04 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2025-03-03 | 3,400 | 3,400 | 3,330 | 3,330 | 200 | 3,330 |
| 2025-02-28 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 3,260 |
| 2025-02-27 | - | - | - | 3,260 | - | 3,260 |
| 2025-02-26 | 3,270 | 3,270 | 3,200 | 3,260 | 1,900 | 3,260 |
| 2025-02-25 | 3,270 | 3,350 | 3,270 | 3,340 | 1,000 | 3,340 |
| 2025-02-21 | 3,395 | 3,395 | 3,325 | 3,325 | 600 | 3,325 |
| 2025-02-20 | 3,325 | 3,325 | 3,245 | 3,255 | 1,000 | 3,255 |
| 2025-02-19 | 3,320 | 3,325 | 3,320 | 3,325 | 1,000 | 3,325 |
| 2025-02-18 | 3,275 | 3,315 | 3,275 | 3,315 | 500 | 3,315 |
| 2025-02-17 | 3,290 | 3,330 | 3,200 | 3,275 | 4,900 | 3,275 |
| 2025-02-14 | 3,570 | 3,570 | 3,455 | 3,500 | 1,400 | 3,500 |
| 2025-02-13 | 3,420 | 3,420 | 3,290 | 3,290 | 400 | 3,290 |
| 2025-02-12 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 2025-02-10 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | 3,350 |
| 2025-02-07 | 3,200 | 3,380 | 3,200 | 3,350 | 1,100 | 3,350 |
| 2025-02-06 | 3,175 | 3,195 | 3,175 | 3,195 | 200 | 3,195 |
| 2025-02-05 | 3,165 | 3,175 | 3,165 | 3,175 | 600 | 3,175 |
| 2025-02-04 | 3,150 | 3,160 | 3,150 | 3,160 | 3,600 | 3,160 |
| 2025-02-03 | 3,120 | 3,150 | 3,120 | 3,150 | 3,500 | 3,150 |
| 2025-01-31 | 3,145 | 3,145 | 3,145 | 3,145 | 300 | 3,145 |
| 2025-01-30 | 3,125 | 3,150 | 3,120 | 3,145 | 1,500 | 3,145 |
| 2025-01-29 | 3,140 | 3,150 | 3,050 | 3,150 | 2,700 | 3,150 |
| 2025-01-28 | 3,140 | 3,145 | 3,140 | 3,145 | 200 | 3,145 |
| 2025-01-27 | 3,170 | 3,170 | 3,140 | 3,140 | 600 | 3,140 |
| 2025-01-24 | 3,170 | 3,170 | 3,165 | 3,165 | 200 | 3,165 |
| 2025-01-23 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 3,155 |
| 2025-01-22 | 3,130 | 3,130 | 3,125 | 3,125 | 200 | 3,125 |
| 2025-01-21 | 3,125 | 3,125 | 3,125 | 3,125 | 300 | 3,125 |
| 2025-01-20 | 3,120 | 3,120 | 3,120 | 3,120 | 1,100 | 3,120 |
| 2025-01-17 | 3,135 | 3,135 | 3,135 | 3,135 | 1,200 | 3,135 |
| 2025-01-16 | 3,140 | 3,150 | 3,140 | 3,140 | 1,900 | 3,140 |
| 2025-01-15 | 3,150 | 3,155 | 3,150 | 3,155 | 1,400 | 3,155 |
| 2025-01-14 | 3,150 | 3,190 | 3,145 | 3,185 | 3,300 | 3,185 |
| 2025-01-10 | 3,140 | 3,225 | 3,120 | 3,205 | 3,300 | 3,205 |
| 2025-01-09 | 3,205 | 3,285 | 3,205 | 3,280 | 1,600 | 3,280 |
| 2025-01-08 | 3,220 | 3,220 | 3,205 | 3,205 | 200 | 3,205 |
| 2025-01-07 | 3,255 | 3,345 | 3,130 | 3,290 | 1,900 | 3,290 |
| 2025-01-06 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
分割・併合履歴 ： なし