1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2019年

3184 ICDAホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8671,9191,8671,9198001,919
2019-12-271,9211,9211,8451,8741,8001,874
2019-12-261,8091,9111,8091,9023,7001,902
2019-12-251,7781,8021,7781,8021,0001,802
2019-12-241,7651,7721,7621,7721,7001,772
2019-12-231,7451,7751,7451,7652,0001,765
2019-12-201,7321,7451,7321,7456001,745
2019-12-191,7321,7531,7301,7321,6001,732
2019-12-181,7411,7651,7311,7312,8001,731
2019-12-171,7291,7411,7291,7394,1001,739
2019-12-161,7161,7301,7101,7305,2001,730
2019-12-131,6901,7051,6901,6921,7001,692
2019-12-121,6901,7001,6901,6989001,698
2019-12-111,6681,7481,6681,6953,2001,695
2019-12-101,6561,6681,6561,6686001,668
2019-12-091,6501,6561,6501,6561,2001,656
2019-12-061,6481,6501,6481,6507001,650
2019-12-05---1,640-1,640
2019-12-041,6301,6401,6251,6407001,640
2019-12-031,6401,6401,6401,6402001,640
2019-12-021,6501,6501,6361,6369001,636
2019-11-291,6501,6561,6501,6566001,656
2019-11-281,6501,6501,6501,6501001,650
2019-11-271,6501,6501,6451,6452001,645
2019-11-261,6701,6701,6501,6501,5001,650
2019-11-251,6301,6451,6301,6451,3001,645
2019-11-221,6311,6311,6311,6311001,631
2019-11-211,6341,6341,6271,6271,3001,627
2019-11-201,6201,6201,6201,6201001,620
2019-11-19---1,630-1,630
2019-11-181,6371,6371,6301,6301,1001,630
2019-11-151,6521,6521,6311,6319001,631
2019-11-141,6161,6161,5921,5925001,592
2019-11-131,6141,6141,6141,6142001,614
2019-11-121,6101,6171,6101,6173001,617
2019-11-111,6101,6101,6101,6101001,610
2019-11-081,6201,6201,6101,6106001,610
2019-11-07---1,617-1,617
2019-11-061,6181,6261,6171,6173001,617
2019-11-051,6171,6171,6171,6171001,617
2019-11-01---1,615-1,615
2019-10-311,6151,6151,6151,6152001,615
2019-10-30---1,644-1,644
2019-10-29---1,644-1,644
2019-10-281,6481,6481,6441,6441,3001,644
2019-10-251,6151,6311,6151,6301,1001,630
2019-10-241,6151,6151,6091,6157001,615
2019-10-231,6151,6151,6101,6105001,610
2019-10-211,6351,6351,6151,6154001,615
2019-10-18---1,630-1,630
2019-10-171,6151,6301,6151,6302001,630
2019-10-161,6091,6101,6051,6055001,605
2019-10-151,6441,6441,6441,6446001,644
2019-10-11---1,644-1,644
2019-10-10---1,644-1,644
2019-10-09---1,644-1,644
2019-10-08---1,644-1,644
2019-10-07---1,644-1,644
2019-10-04---1,644-1,644
2019-10-03---1,644-1,644
2019-10-021,6441,6441,6441,6441,2001,644
2019-10-011,6451,6451,6441,6442001,644
2019-09-30---1,678-1,678
2019-09-27---1,678-1,678
2019-09-261,7401,7401,6781,6782,8001,678
2019-09-251,6231,6231,6231,6232001,623
2019-09-241,6231,6241,6231,6244001,624
2019-09-201,6241,6241,6241,6242001,624
2019-09-19---1,624-1,624
2019-09-181,6241,6241,6241,6241001,624
2019-09-17---1,624-1,624
2019-09-131,5691,6241,5691,6242001,624
2019-09-121,6091,6091,6051,6097001,609
2019-09-111,6501,6501,5581,5653,5001,565
2019-09-101,5531,5531,5301,5304001,530
2019-09-091,5531,5531,5531,5531001,553
2019-09-06---1,530-1,530
2019-09-051,5261,5301,5261,5306001,530
2019-09-041,5201,5201,5201,5203001,520
2019-09-031,5371,5371,5371,5372001,537
2019-09-02---1,577-1,577
2019-08-30---1,577-1,577
2019-08-291,5491,5891,5491,5776001,577
2019-08-281,5501,5501,5441,5443001,544
2019-08-271,5441,5441,5441,5442001,544
2019-08-261,5291,5441,5291,5441,7001,544
2019-08-231,5511,5531,5361,5531,2001,553
2019-08-221,5781,5801,5781,5803001,580
2019-08-211,6211,6211,5781,5784001,578
2019-08-201,6301,6301,6301,6302001,630
2019-08-191,6001,6341,6001,6084001,608
2019-08-16---1,640-1,640
2019-08-151,6001,6401,6001,6404,5001,640
2019-08-14---1,600-1,600
2019-08-13---1,600-1,600
2019-08-09---1,600-1,600
2019-08-08---1,600-1,600
2019-08-07---1,600-1,600
2019-08-061,5601,6001,5601,6004001,600
2019-08-051,5921,6001,5921,6003001,600
2019-08-021,6501,6501,6321,6329001,632
2019-08-011,6601,6641,6591,6641,2001,664
2019-07-31---1,724-1,724
2019-07-30---1,724-1,724
2019-07-291,7241,7241,7241,7242001,724
2019-07-261,6841,6841,6841,6841,3001,684
2019-07-251,6551,6551,6511,6558001,655
2019-07-241,6551,6551,6551,6551001,655
2019-07-231,6461,6461,6461,6464001,646
2019-07-221,6271,6431,6271,6437001,643
2019-07-191,6321,6321,6271,6279001,627
2019-07-181,6471,6471,6311,6314001,631
2019-07-17---1,687-1,687
2019-07-161,7121,7121,6871,6875001,687
2019-07-121,7471,7471,7071,7129001,712
2019-07-111,8481,8501,8111,8277,3001,827
2019-07-101,7701,8111,7701,8111,4001,811
2019-07-091,7411,7781,7411,7513,0001,751
2019-07-081,7301,7421,7301,7428001,742
2019-07-051,7101,7151,7051,7059001,705
2019-07-04---1,698-1,698
2019-07-031,6661,6981,6661,6989001,698
2019-07-021,6421,6421,6421,6422001,642
2019-07-011,6201,6201,6201,6201001,620
2019-06-281,6001,6001,6001,6001001,600
2019-06-27---1,619-1,619
2019-06-261,6661,6661,6131,6191,8001,619
2019-06-251,6011,6151,6011,6105001,610
2019-06-241,5821,5831,5761,5763001,576
2019-06-211,5771,5771,5771,5771001,577
2019-06-201,5581,5581,5571,5574001,557
2019-06-19---1,556-1,556
2019-06-18---1,556-1,556
2019-06-17---1,556-1,556
2019-06-141,5551,5561,5551,5562001,556
2019-06-131,5751,5751,5501,5506001,550
2019-06-121,5751,5751,5751,5758001,575
2019-06-111,5601,5691,5551,5551,5001,555
2019-06-101,5561,5601,5561,5605001,560
2019-06-071,5511,5511,5501,5502001,550
2019-06-061,5671,5711,5561,5565001,556
2019-06-051,5691,5691,5691,5693001,569
2019-06-041,5781,5781,5351,5422,9001,542
2019-06-031,5621,5701,5601,5707001,570
2019-05-311,6001,6071,5571,5902,0001,590
2019-05-301,5561,6611,5561,6072,8001,607
2019-05-291,5801,5801,5751,5752001,575
2019-05-281,5801,5801,5801,5803001,580
2019-05-271,5941,5951,5701,5753,5001,575
2019-05-241,6081,6081,5601,5723,3001,572
2019-05-231,6301,6301,5991,6152,1001,615
2019-05-221,6461,6461,6251,6347001,634
2019-05-211,6551,6761,6351,6355,9001,635
2019-05-201,6551,6951,6261,6269001,626
2019-05-171,6851,6851,6571,6571,7001,657
2019-05-161,7271,7271,6851,6852,4001,685
2019-05-151,7371,7371,7001,7275,2001,727
2019-05-141,7891,7901,7701,7709001,770
2019-05-13---1,828-1,828
2019-05-10---1,828-1,828
2019-05-09---1,828-1,828
2019-05-08---1,828-1,828
2019-05-071,8051,8281,8051,8284001,828
2019-04-261,8851,8851,8851,8851,1001,885
2019-04-251,7451,8121,7451,8122001,812
2019-04-241,7361,7361,7361,7361001,736
2019-04-231,7511,7511,7511,7511001,751
2019-04-22---1,706-1,706
2019-04-191,7771,7771,7061,7061,5001,706
2019-04-181,8181,8181,7771,7771,4001,777
2019-04-171,8191,8201,8111,8114001,811
2019-04-16---1,830-1,830
2019-04-151,8301,8301,8301,8302001,830
2019-04-121,8071,8151,8071,8104001,810
2019-04-111,8031,8041,8031,8043001,804
2019-04-101,8351,8381,8211,8219001,821
2019-04-091,8331,8331,8201,8205001,820
2019-04-081,8491,8871,8251,8259001,825
2019-04-051,8091,9291,8091,8895001,889
2019-04-041,8491,8491,8491,8491001,849
2019-04-031,8101,8111,8101,8111,4001,811
2019-04-021,8411,8411,8401,8403001,840
2019-04-011,8701,8701,8501,8502001,850
2019-03-29---1,950-1,950
2019-03-281,9531,9531,9521,9522001,952
2019-03-271,7981,8351,7981,8338001,833
2019-03-261,8941,8941,8881,8881,4001,888
2019-03-251,8611,8611,8441,8547001,854
2019-03-221,8771,8771,8771,8771001,877
2019-03-201,8611,8771,8601,8771,1001,877
2019-03-191,8651,8881,8651,8687001,868
2019-03-181,8901,8941,8901,8942001,894
2019-03-15---1,891-1,891
2019-03-14---1,891-1,891
2019-03-13---1,891-1,891
2019-03-121,8911,8911,8911,8912,5001,891
2019-03-111,8601,8901,8601,8907001,890
2019-03-081,9331,9331,8311,8601,6001,860
2019-03-071,9331,9331,9331,9331001,933
2019-03-061,9691,9691,9691,9693001,969
2019-03-05---1,969-1,969
2019-03-04---1,969-1,969
2019-03-011,9311,9691,9311,9696001,969
2019-02-281,9451,9711,9311,9718001,971
2019-02-271,9111,9111,9111,9116001,911
2019-02-261,9711,9941,9501,9501,6001,950
2019-02-251,9541,9851,9501,9851,9001,985
2019-02-221,9521,9941,9521,9943001,994
2019-02-211,9501,9681,9501,9684001,968
2019-02-201,9721,9721,9301,9505001,950
2019-02-191,9821,9821,9001,9323,4001,932
2019-02-182,0142,0141,9991,9996001,999
2019-02-151,9852,0891,9842,0145,2002,014
2019-02-141,9301,9721,8901,9702,7001,970
2019-02-131,8891,9351,8891,9348001,934
2019-02-121,8881,8881,8511,8873001,887
2019-02-081,8391,8701,8381,8691,2001,869
2019-02-071,8601,8601,8601,8601001,860
2019-02-061,8501,8501,8501,8502001,850
2019-02-051,8121,8501,8121,8504001,850
2019-02-041,8541,8541,8141,8527001,852
2019-02-011,8541,8541,8001,8405001,840
2019-01-311,8541,8541,8541,8541001,854
2019-01-30---1,857-1,857
2019-01-29---1,857-1,857
2019-01-281,8571,8571,8571,8571,1001,857
2019-01-251,8501,8501,8401,8401,1001,840
2019-01-241,8221,8501,8221,8504001,850
2019-01-23---1,810-1,810
2019-01-22---1,810-1,810
2019-01-211,7911,8101,7901,8108001,810
2019-01-181,8021,8021,7911,7915001,791
2019-01-171,8231,8231,7821,7828001,782
2019-01-161,7701,7991,7701,7993001,799
2019-01-151,7991,7991,7831,7951,5001,795
2019-01-111,7511,7511,7511,7511001,751
2019-01-101,7491,7491,7491,7492001,749
2019-01-091,7801,7961,7601,7898001,789
2019-01-081,7201,7601,7161,7608001,760
2019-01-071,6711,7011,6711,6787001,678
2019-01-041,6991,6991,6591,6592001,659

分割・併合履歴 ： なし