1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2021年

3184 ICDAホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,458-2,458
2021-12-29---2,458-2,458
2021-12-28---2,458-2,458
2021-12-272,4582,4582,4302,4581,0002,458
2021-12-242,4452,4452,4402,4403002,440
2021-12-232,4002,4502,4002,4502,5002,450
2021-12-222,4002,4402,4002,4402002,440
2021-12-212,4402,4402,4202,4401,6002,440
2021-12-202,4502,4502,4402,4402002,440
2021-12-17---2,450-2,450
2021-12-162,4502,4502,4492,4502,3002,450
2021-12-152,4692,4902,4692,4902,3002,490
2021-12-142,4502,4502,4502,4503002,450
2021-12-132,4882,4882,4502,4508002,450
2021-12-102,4502,4502,4502,4501002,450
2021-12-092,4452,4502,4452,4504002,450
2021-12-08---2,448-2,448
2021-12-07---2,448-2,448
2021-12-06---2,448-2,448
2021-12-03---2,448-2,448
2021-12-02---2,448-2,448
2021-12-01---2,448-2,448
2021-11-302,4482,4482,4482,4481002,448
2021-11-29---2,450-2,450
2021-11-262,4502,4502,4502,4509002,450
2021-11-252,4802,4812,4502,4501,0002,450
2021-11-242,4642,4692,4392,4402,3002,440
2021-11-222,5002,5002,5002,5001002,500
2021-11-19---2,500-2,500
2021-11-182,4612,5002,4612,5008002,500
2021-11-172,5002,5082,4802,5009002,500
2021-11-162,5102,5102,5002,50213,5002,502
2021-11-152,5022,5102,5012,5102,6002,510
2021-11-12---2,452-2,452
2021-11-112,5022,5022,4522,4528002,452
2021-11-102,4532,4532,4472,4536002,453
2021-11-09---2,457-2,457
2021-11-082,4572,4572,4572,4571002,457
2021-11-05---2,457-2,457
2021-11-042,4572,4572,4572,4571002,457
2021-11-02---2,498-2,498
2021-11-01---2,498-2,498
2021-10-29---2,498-2,498
2021-10-28---2,498-2,498
2021-10-272,4982,4982,4982,4982002,498
2021-10-262,5002,5002,5002,5009002,500
2021-10-252,4852,4852,4852,4851002,485
2021-10-222,4852,4862,4852,4853002,485
2021-10-212,4812,4812,4812,4811002,481
2021-10-202,4812,4812,4812,4811002,481
2021-10-192,4802,4812,4802,4813002,481
2021-10-182,4512,4802,4512,4807002,480
2021-10-152,4702,4702,4702,4701002,470
2021-10-142,4592,4892,4592,4709002,470
2021-10-132,4762,4832,4762,4832,8002,483
2021-10-12---2,500-2,500
2021-10-112,5202,5202,5002,5002002,500
2021-10-08---2,511-2,511
2021-10-072,5112,5112,5112,5111002,511
2021-10-062,5102,5102,5102,5101002,510
2021-10-05---2,500-2,500
2021-10-04---2,500-2,500
2021-10-012,5002,5002,5002,5004002,500
2021-09-30---2,500-2,500
2021-09-292,5032,5032,5002,5005002,500
2021-09-282,5012,5012,5012,5011002,501
2021-09-272,5902,6012,5902,6019002,601
2021-09-242,5002,5402,5002,5403002,540
2021-09-222,5252,5402,4402,4621,5002,462
2021-09-21---2,575-2,575
2021-09-172,5742,5752,5742,5753002,575
2021-09-162,5202,5202,5032,5031,9002,503
2021-09-15---2,520-2,520
2021-09-142,5202,5202,5202,5203002,520
2021-09-132,5702,5702,5702,5708002,570
2021-09-10---2,520-2,520
2021-09-092,5012,5202,5012,5202002,520
2021-09-082,4512,4522,4512,4511,1002,451
2021-09-072,4392,4392,4392,4391002,439
2021-09-062,5492,5492,5012,5141,7002,514
2021-09-03---2,400-2,400
2021-09-022,4532,4532,4002,4004002,400
2021-09-012,4002,4322,4002,4322002,432
2021-08-31---2,396-2,396
2021-08-30---2,396-2,396
2021-08-272,3962,3962,3962,3961002,396
2021-08-262,6072,6072,4342,4461,6002,446
2021-08-252,4172,5122,3732,5121,2002,512
2021-08-242,4102,4102,4102,4101002,410
2021-08-23---2,410-2,410
2021-08-202,4032,4102,4002,4105002,410
2021-08-192,4842,4842,4632,4632002,463
2021-08-182,4122,4122,4022,4024002,402
2021-08-172,4122,4122,4122,4122002,412
2021-08-16---2,420-2,420
2021-08-13---2,420-2,420
2021-08-12---2,420-2,420
2021-08-112,3752,4252,3752,4201,1002,420
2021-08-102,4182,4242,3962,4231,0002,423
2021-08-06---2,368-2,368
2021-08-052,3682,3682,3602,3682,4002,368
2021-08-04---2,368-2,368
2021-08-03---2,368-2,368
2021-08-022,3682,3682,3682,3682002,368
2021-07-30---2,367-2,367
2021-07-29---2,367-2,367
2021-07-282,4032,4032,3672,3672,2002,367
2021-07-272,4032,4302,4032,4036002,403
2021-07-262,5012,5012,4562,4561,1002,456
2021-07-212,4392,5012,4392,5018002,501
2021-07-202,4322,4322,4222,4236002,423
2021-07-19---2,443-2,443
2021-07-162,4532,4532,4432,4432002,443
2021-07-15---2,443-2,443
2021-07-142,4472,4472,4432,4433002,443
2021-07-132,4592,5082,4472,4475,7002,447
2021-07-122,5512,5512,4942,5227,7002,522
2021-07-092,5512,5652,5502,5659002,565
2021-07-082,5302,5652,5302,5655002,565
2021-07-072,4702,5242,4652,5243,0002,524
2021-07-062,4802,4802,4802,4801002,480
2021-07-052,4472,4802,4472,4781,3002,478
2021-07-022,4342,4402,4342,4401,7002,440
2021-07-012,3852,4342,3852,4342002,434
2021-06-30---2,435-2,435
2021-06-292,4002,4352,4002,4354002,435
2021-06-282,4052,4342,3842,3841,0002,384
2021-06-252,4002,4062,3882,4057002,405
2021-06-242,3802,4002,3802,3855002,385
2021-06-232,3602,3602,3602,3602002,360
2021-06-222,3602,3802,3602,3802002,380
2021-06-212,3612,3612,3602,3603002,360
2021-06-182,3522,3612,2602,3611,6002,361
2021-06-172,3782,3782,3782,3782002,378
2021-06-162,3762,3802,3762,3802002,380
2021-06-152,3982,3982,3982,3981002,398
2021-06-142,3802,3802,3802,3801002,380
2021-06-112,3702,3702,3702,3702002,370
2021-06-102,3632,3632,3632,3631002,363
2021-06-092,3712,3712,3602,3601,2002,360
2021-06-08---2,409-2,409
2021-06-07---2,409-2,409
2021-06-04---2,409-2,409
2021-06-032,3752,4092,3752,4094002,409
2021-06-02---2,378-2,378
2021-06-012,3782,3782,3782,3781002,378
2021-05-312,3812,3972,3812,3972002,397
2021-05-28---2,381-2,381
2021-05-272,3832,3922,3802,3818002,381
2021-05-262,3902,3992,3892,3991,2002,399
2021-05-252,3762,4002,3762,3996002,399
2021-05-242,3712,3762,3712,3761,0002,376
2021-05-212,3992,3992,3992,3992002,399
2021-05-20---2,381-2,381
2021-05-192,3802,3812,3802,3819002,381
2021-05-182,3802,4002,3702,3701,7002,370
2021-05-172,4012,4302,3692,3804,8002,380
2021-05-142,3802,4422,3802,4424002,442
2021-05-132,3612,3812,3612,3801,4002,380
2021-05-122,4132,4132,3882,3888002,388
2021-05-112,4112,4472,4102,4476002,447
2021-05-102,4582,4582,4052,4118002,411
2021-05-07---2,430-2,430
2021-05-062,4312,4312,4302,4305,2002,430
2021-04-30---2,431-2,431
2021-04-282,4312,4312,4312,4311002,431
2021-04-272,4252,4572,4252,4575,2002,457
2021-04-262,4452,4602,4452,4602,6002,460
2021-04-232,4172,4462,4172,4467002,446
2021-04-22---2,411-2,411
2021-04-212,4122,4122,4112,4113002,411
2021-04-202,3812,4212,3812,4204002,420
2021-04-19---2,389-2,389
2021-04-162,3892,3892,3892,3892002,389
2021-04-152,3702,3702,3702,3701,5002,370
2021-04-14---2,398-2,398
2021-04-132,3982,3982,3982,3982002,398
2021-04-122,3802,3802,3802,3802002,380
2021-04-092,3802,3802,3802,3802002,380
2021-04-08---2,383-2,383
2021-04-072,3832,3832,3832,3835002,383
2021-04-062,4322,4332,3812,3819002,381
2021-04-052,4102,4182,4102,4185002,418
2021-04-02---2,380-2,380
2021-04-012,3802,3812,3802,3807002,380
2021-03-312,3722,3802,3722,3806002,380
2021-03-30---2,350-2,350
2021-03-292,4492,4492,3202,3503,2002,350
2021-03-262,3722,4002,3722,3992,7002,399
2021-03-252,3502,4442,3502,4001,7002,400
2021-03-242,3702,3702,3502,3502,4002,350
2021-03-232,3782,4402,3702,3704,2002,370
2021-03-222,2702,3802,2702,3803,1002,380
2021-03-192,2692,2702,2502,2692,0002,269
2021-03-182,2272,2692,2252,2699002,269
2021-03-17---2,231-2,231
2021-03-162,2502,2502,2112,2315002,231
2021-03-152,2202,2852,2202,2501,6002,250
2021-03-122,2422,2702,2082,2201,9002,220
2021-03-112,1722,1722,1712,1715002,171
2021-03-10---2,215-2,215
2021-03-092,2022,2152,2022,2151,9002,215
2021-03-082,2022,2022,2022,2021002,202
2021-03-052,2002,2002,2002,2002002,200
2021-03-04---2,250-2,250
2021-03-032,2502,2502,2502,2501,7002,250
2021-03-02---2,248-2,248
2021-03-012,2472,2482,2292,2481,0002,248
2021-02-262,2502,2992,2012,2011,2002,201
2021-02-252,2002,2282,2002,2284002,228
2021-02-242,2002,2002,1672,1673002,167
2021-02-222,1552,2282,1552,2286002,228
2021-02-192,1502,1502,1502,1502002,150
2021-02-182,1292,1792,1292,1501,1002,150
2021-02-172,1002,1812,1002,1293,4002,129
2021-02-162,1012,1302,1002,1003,1002,100
2021-02-152,0802,1302,0802,1305,3002,130
2021-02-122,1202,1202,0722,0721,3002,072
2021-02-102,1002,1202,1002,1201,1002,120
2021-02-092,0652,0652,0602,0603002,060
2021-02-08---2,065-2,065
2021-02-05---2,065-2,065
2021-02-042,0652,0652,0652,0651002,065
2021-02-032,0762,0762,0702,0702002,070
2021-02-022,0732,0732,0712,0712002,071
2021-02-012,0502,0942,0502,0943002,094
2021-01-29---2,117-2,117
2021-01-28---2,117-2,117
2021-01-272,0952,1172,0662,1171,0002,117
2021-01-262,1002,1182,1002,1002,0002,100
2021-01-252,0202,0672,0202,0671,4002,067
2021-01-222,0212,0212,0212,0211002,021
2021-01-212,0402,0402,0402,0406002,040
2021-01-202,0402,0402,0402,0401002,040
2021-01-192,0202,0402,0202,0406002,040
2021-01-182,0202,0352,0002,0352,8002,035
2021-01-152,0112,0252,0002,0201,9002,020
2021-01-142,0252,0251,9952,0111,9002,011
2021-01-132,0282,0282,0282,0281002,028
2021-01-122,0302,0301,9912,0286002,028
2021-01-081,9962,0301,9962,0306002,030
2021-01-072,0102,0101,9901,9906001,990
2021-01-062,0102,0102,0102,0109002,010
2021-01-052,0012,0012,0012,0011002,001
2021-01-041,9522,0001,9521,9901,4001,990

分割・併合履歴 ： なし