1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2020年

3184 ICDAホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0052,0052,0022,0025002,002
2020-12-29---2,000-2,000
2020-12-282,0442,0442,0002,0001,8002,000
2020-12-252,0102,0302,0102,0294002,029
2020-12-242,0252,0252,0252,0251002,025
2020-12-232,0152,0152,0102,0105,3002,010
2020-12-222,0002,0232,0002,0151,1002,015
2020-12-212,0052,0302,0052,0058002,005
2020-12-182,0282,0282,0052,0057002,005
2020-12-172,0302,0302,0002,0282,6002,028
2020-12-162,0202,0201,9602,0003,3002,000
2020-12-152,0192,0191,9802,0001,0002,000
2020-12-141,9752,0111,9752,0112,5002,011
2020-12-111,9851,9951,9801,9911,7001,991
2020-12-101,9501,9901,9501,9702,0001,970
2020-12-091,9651,9731,9501,9502,0001,950
2020-12-081,9401,9751,9401,9752,7001,975
2020-12-071,9901,9901,9401,9402,3001,940
2020-12-041,9851,9851,9821,9859001,985
2020-12-031,9751,9751,9601,9609001,960
2020-12-021,9891,9891,9601,9807001,980
2020-12-011,9621,9621,9621,9621001,962
2020-11-301,9801,9901,9501,9902,1001,990
2020-11-271,9601,9901,9401,9802,3001,980
2020-11-261,9501,9701,9501,9702,7001,970
2020-11-251,9201,9741,9141,9603,9001,960
2020-11-242,0002,0021,9401,9946,9001,994
2020-11-201,8901,9171,8901,9171,0001,917
2020-11-191,8701,8701,8701,8707001,870
2020-11-181,8301,9031,8301,8804,4001,880
2020-11-171,8971,9001,8601,8601,1001,860
2020-11-161,7101,8971,7101,87114,4001,871
2020-11-131,6801,6801,6751,6792,6001,679
2020-11-121,6851,6851,6851,6851001,685
2020-11-111,6601,6651,6601,6656001,665
2020-11-101,6001,6511,6001,6501,0001,650
2020-11-09---1,569-1,569
2020-11-06---1,569-1,569
2020-11-051,5691,5691,5691,5691001,569
2020-11-041,5801,6001,5801,6002001,600
2020-11-021,5951,6131,5951,6134001,613
2020-10-301,6351,6351,6351,6352001,635
2020-10-29---1,641-1,641
2020-10-281,6381,6411,6381,6416001,641
2020-10-27---1,678-1,678
2020-10-261,7001,7001,6701,6782,0001,678
2020-10-231,6751,7001,6751,7002001,700
2020-10-221,6901,6901,6901,6901001,690
2020-10-211,6801,6801,6801,6802001,680
2020-10-201,6901,6901,6901,6902001,690
2020-10-19---1,680-1,680
2020-10-16---1,680-1,680
2020-10-15---1,680-1,680
2020-10-14---1,680-1,680
2020-10-131,6801,6801,6801,6801001,680
2020-10-121,6871,7001,6871,7002001,700
2020-10-09---1,700-1,700
2020-10-081,7001,7011,7001,7007001,700
2020-10-071,7001,7001,7001,7002001,700
2020-10-06---1,660-1,660
2020-10-051,6381,6801,6381,6605001,660
2020-10-02---1,718-1,718
2020-09-301,7181,7181,7181,7181001,718
2020-09-291,7201,7201,7201,7203001,720
2020-09-281,7201,7201,7201,7201,1001,720
2020-09-251,6441,6711,6301,6711,0001,671
2020-09-241,6351,6351,6201,6204001,620
2020-09-231,6181,6441,6181,6445001,644
2020-09-181,5801,6181,5801,6182001,618
2020-09-171,6041,6041,5641,5709001,570
2020-09-16---1,644-1,644
2020-09-151,6441,6441,6441,6441001,644
2020-09-141,6301,6401,6201,6404001,640
2020-09-111,5841,6051,5441,6058001,605
2020-09-101,5551,6001,5551,5632,6001,563
2020-09-091,5271,5701,5271,5524001,552
2020-09-081,4511,6711,4511,6052,2001,605
2020-09-07---1,451-1,451
2020-09-041,4601,4601,4501,4513001,451
2020-09-031,4501,4501,4501,4501001,450
2020-09-021,4461,4461,4461,4461001,446
2020-09-011,4411,4461,4411,4462001,446
2020-08-311,4681,4681,4561,4562001,456
2020-08-281,5001,5001,4751,4758001,475
2020-08-271,5501,5501,4991,5101,2001,510
2020-08-261,6021,6021,5901,5901,4001,590
2020-08-251,5011,5321,5011,5328001,532
2020-08-241,5001,5001,4611,4843001,484
2020-08-211,5131,5131,5001,5003001,500
2020-08-201,4621,4621,4621,4623001,462
2020-08-191,4601,4601,4601,4601001,460
2020-08-181,4711,4731,4711,4713001,471
2020-08-171,4601,4601,4601,4601001,460
2020-08-141,5001,5001,5001,5001001,500
2020-08-13---1,500-1,500
2020-08-121,4371,5981,4371,5001,6001,500
2020-08-11---1,617-1,617
2020-08-07---1,617-1,617
2020-08-06---1,617-1,617
2020-08-05---1,617-1,617
2020-08-041,6171,6171,6171,6171001,617
2020-08-031,4721,6171,4721,6175001,617
2020-07-311,6301,6301,6301,6301001,630
2020-07-30---1,682-1,682
2020-07-29---1,682-1,682
2020-07-28---1,682-1,682
2020-07-271,6861,6861,6471,6821,5001,682
2020-07-221,6061,6061,6061,6062001,606
2020-07-211,5271,5671,5271,5672001,567
2020-07-201,6601,6601,6401,6402001,640
2020-07-17---1,670-1,670
2020-07-16---1,670-1,670
2020-07-15---1,670-1,670
2020-07-141,6701,6701,6311,6706001,670
2020-07-131,7491,7771,6221,67010,3001,670
2020-07-101,4771,5091,4761,5093,1001,509
2020-07-091,4401,4701,4321,4701,2001,470
2020-07-081,4001,4301,4001,4231,4001,423
2020-07-071,4001,4001,3861,4009001,400
2020-07-06---1,371-1,371
2020-07-031,3711,3711,3711,3711001,371
2020-07-02---1,381-1,381
2020-07-011,3811,3811,3811,3811001,381
2020-06-301,3991,3991,3711,3713001,371
2020-06-291,3401,4291,3401,4297001,429
2020-06-261,4501,4501,3941,3942,9001,394
2020-06-251,3911,4001,3901,4001,0001,400
2020-06-241,3811,3911,3811,3914001,391
2020-06-231,3661,3811,3661,3816001,381
2020-06-221,3611,3611,3611,3611001,361
2020-06-191,3601,3601,3601,3601001,360
2020-06-18---1,360-1,360
2020-06-171,3541,3901,3541,3604001,360
2020-06-161,3461,3461,3461,3461001,346
2020-06-15---1,366-1,366
2020-06-12---1,366-1,366
2020-06-111,3861,3861,3661,3668001,366
2020-06-101,3991,3991,3861,3863001,386
2020-06-091,3991,3991,3991,3996001,399
2020-06-08---1,380-1,380
2020-06-05---1,380-1,380
2020-06-041,3811,3811,3801,3807001,380
2020-06-031,3671,3991,3671,3908001,390
2020-06-021,3661,3811,3661,3814001,381
2020-06-011,3631,3631,3631,3631001,363
2020-05-291,3621,3621,3621,3621001,362
2020-05-281,3421,3611,3421,3606001,360
2020-05-271,3411,3411,3411,3412001,341
2020-05-261,3591,3591,3501,3581,6001,358
2020-05-251,3291,3351,3151,3351,2001,335
2020-05-22---1,260-1,260
2020-05-21---1,260-1,260
2020-05-201,2611,2611,2601,2602001,260
2020-05-19---1,211-1,211
2020-05-181,2041,2121,2041,2117001,211
2020-05-151,2661,2661,2661,2661001,266
2020-05-14---1,334-1,334
2020-05-13---1,334-1,334
2020-05-121,3341,3341,3341,3342001,334
2020-05-111,3501,3501,3201,3208001,320
2020-05-081,3201,3201,3201,3201001,320
2020-05-07---1,319-1,319
2020-05-011,3491,3491,3191,3194001,319
2020-04-30---1,379-1,379
2020-04-28---1,379-1,379
2020-04-271,4261,4261,3391,3791,9001,379
2020-04-241,2761,2761,2761,2762001,276
2020-04-231,2771,2771,2761,2762001,276
2020-04-221,2301,2301,2301,2301001,230
2020-04-211,2161,2231,2161,2234001,223
2020-04-201,2211,2461,2211,2445001,244
2020-04-171,1991,2011,1991,2013001,201
2020-04-161,2041,2041,1801,1818001,181
2020-04-151,1961,2351,1961,2355001,235
2020-04-141,2001,2001,1851,1852001,185
2020-04-13---1,217-1,217
2020-04-101,1611,2811,1611,2173,4001,217
2020-04-091,1781,1781,1501,1501,2001,150
2020-04-081,1481,1561,1481,1481,7001,148
2020-04-071,1211,1211,1211,1211001,121
2020-04-06---1,121-1,121
2020-04-031,1291,1461,1141,1214,4001,121
2020-04-021,1301,1461,1271,1307,1001,130
2020-04-011,1801,1801,1411,1415,8001,141
2020-03-311,2251,2301,1801,1801,3001,180
2020-03-301,2061,2201,2061,2204001,220
2020-03-271,3691,3761,3691,3762001,376
2020-03-261,3991,3991,3691,3991,7001,399
2020-03-251,3161,3481,3141,3211,5001,321
2020-03-241,2111,2711,2111,2715001,271
2020-03-231,2011,2141,1591,1921,4001,192
2020-03-191,2001,2001,2001,2003001,200
2020-03-181,1801,1801,1801,1801001,180
2020-03-171,0961,1501,0961,1502001,150
2020-03-161,1561,1561,0961,1561,7001,156
2020-03-131,1681,1681,0961,1563,1001,156
2020-03-121,2231,2231,1801,1984,3001,198
2020-03-111,2451,2531,2161,2235,4001,223
2020-03-101,2331,2381,2321,2321,9001,232
2020-03-091,3861,3871,2511,2634,4001,263
2020-03-061,4431,4431,4161,4163001,416
2020-03-051,4121,4431,4121,4436001,443
2020-03-041,4181,4181,4141,4146001,414
2020-03-031,4611,4651,4311,4311,9001,431
2020-03-021,4001,4531,4001,4311,4001,431
2020-02-281,4391,4641,4001,4006,6001,400
2020-02-271,4791,4791,4391,4398001,439
2020-02-261,4191,4521,4151,4529,7001,452
2020-02-251,5011,5121,4651,4704,8001,470
2020-02-211,5151,5301,5141,5302,9001,530
2020-02-201,5801,5801,5221,5263,5001,526
2020-02-191,5471,5741,5471,5742,1001,574
2020-02-181,5961,5961,5381,5452,5001,545
2020-02-171,6001,6021,5881,5883,2001,588
2020-02-141,6801,6801,6351,6351,1001,635
2020-02-13---1,710-1,710
2020-02-121,7101,7101,6991,7101,3001,710
2020-02-101,7271,7271,7111,7112001,711
2020-02-071,7151,7281,7151,7284001,728
2020-02-061,7151,7151,7151,7151001,715
2020-02-051,7401,7401,7151,7151,3001,715
2020-02-041,6741,7101,6741,7051,3001,705
2020-02-031,6691,6931,6691,6713001,671
2020-01-311,6831,7121,6731,7095001,709
2020-01-301,7501,7501,6801,6801,7001,680
2020-01-291,8171,8171,7651,7659001,765
2020-01-281,8021,8021,7881,7881,1001,788
2020-01-271,8081,8351,8071,8352,5001,835
2020-01-241,8401,8591,8401,8501,1001,850
2020-01-231,8651,8661,8551,8629001,862
2020-01-221,8601,8651,8601,8652001,865
2020-01-211,8701,8701,8561,8586001,858
2020-01-201,8701,8701,8701,8705001,870
2020-01-171,8621,8651,8621,8658001,865
2020-01-161,8651,8651,8651,8652001,865
2020-01-151,8701,8701,8701,8701001,870
2020-01-141,8711,8711,8601,8699001,869
2020-01-101,8711,8711,8711,8711001,871
2020-01-091,8821,8821,8621,8621,2001,862
2020-01-081,8821,8821,8111,8701,9001,870
2020-01-071,8801,9001,8801,8965001,896
2020-01-061,9051,9051,8801,8804001,880

分割・併合履歴 ： なし