1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2022年

3184 ICDAホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,532-2,532
2022-12-29---2,532-2,532
2022-12-282,5322,5322,5322,5321002,532
2022-12-272,5302,5322,5302,5322002,532
2022-12-262,5852,5852,5852,5858002,585
2022-12-232,5382,5852,5382,5857002,585
2022-12-22---2,538-2,538
2022-12-212,5382,5382,5382,5381002,538
2022-12-20---2,538-2,538
2022-12-192,5562,5562,5382,5382002,538
2022-12-16---2,508-2,508
2022-12-152,5462,5462,5082,5081,8002,508
2022-12-142,4482,4482,4482,4481002,448
2022-12-132,4482,4482,4482,4483002,448
2022-12-122,4332,4482,4332,4482,1002,448
2022-12-092,3602,4482,3602,4405002,440
2022-12-082,4102,4102,4102,4101002,410
2022-12-072,4502,4502,4502,4501002,450
2022-12-06---2,450-2,450
2022-12-052,4502,4502,4502,4504002,450
2022-12-02---2,476-2,476
2022-12-01---2,476-2,476
2022-11-30---2,476-2,476
2022-11-292,5002,5002,4762,4762002,476
2022-11-282,6302,6302,5162,5161,0002,516
2022-11-252,5802,5802,5802,5801002,580
2022-11-24---2,530-2,530
2022-11-222,4132,5302,4132,5305002,530
2022-11-21---2,450-2,450
2022-11-18---2,450-2,450
2022-11-17---2,450-2,450
2022-11-162,4502,4502,4502,4501002,450
2022-11-15---2,450-2,450
2022-11-14---2,450-2,450
2022-11-11---2,450-2,450
2022-11-102,4502,4502,4502,4501002,450
2022-11-09---2,465-2,465
2022-11-08---2,465-2,465
2022-11-07---2,465-2,465
2022-11-04---2,465-2,465
2022-11-02---2,465-2,465
2022-11-012,4642,4652,4522,4651,8002,465
2022-10-312,4642,4642,4642,4641002,464
2022-10-28---2,465-2,465
2022-10-27---2,465-2,465
2022-10-262,5152,5152,4652,4651,0002,465
2022-10-252,4602,5192,4602,5158002,515
2022-10-24---2,460-2,460
2022-10-212,4602,4602,4602,4602002,460
2022-10-202,4982,4982,4982,4982002,498
2022-10-19---2,490-2,490
2022-10-18---2,490-2,490
2022-10-17---2,490-2,490
2022-10-14---2,490-2,490
2022-10-13---2,490-2,490
2022-10-12---2,490-2,490
2022-10-11---2,490-2,490
2022-10-07---2,490-2,490
2022-10-06---2,490-2,490
2022-10-05---2,490-2,490
2022-10-04---2,490-2,490
2022-10-032,4902,4902,4902,4901002,490
2022-09-30---2,450-2,450
2022-09-29---2,450-2,450
2022-09-28---2,450-2,450
2022-09-272,5942,5942,4452,4501,5002,450
2022-09-262,5602,5602,5522,5528002,552
2022-09-222,5092,5092,4602,4602002,460
2022-09-21---2,460-2,460
2022-09-202,4602,4602,4602,4601002,460
2022-09-16---2,458-2,458
2022-09-15---2,458-2,458
2022-09-142,4992,4992,4582,4582002,458
2022-09-13---2,510-2,510
2022-09-122,5102,5102,5102,5101002,510
2022-09-09---2,480-2,480
2022-09-08---2,480-2,480
2022-09-072,5042,5042,4802,4803002,480
2022-09-062,4042,4042,4042,4048002,404
2022-09-052,3522,4042,3502,4041,1002,404
2022-09-022,4682,4682,3792,3791,9002,379
2022-09-012,3502,3502,3502,3502002,350
2022-08-31---2,450-2,450
2022-08-30---2,450-2,450
2022-08-29---2,450-2,450
2022-08-262,4502,4502,4502,4508002,450
2022-08-252,4302,4302,4302,4301002,430
2022-08-24---2,306-2,306
2022-08-23---2,306-2,306
2022-08-222,3062,3062,3062,3062002,306
2022-08-19---2,305-2,305
2022-08-18---2,305-2,305
2022-08-17---2,305-2,305
2022-08-16---2,305-2,305
2022-08-152,3102,3102,3052,3053002,305
2022-08-12---2,313-2,313
2022-08-10---2,313-2,313
2022-08-09---2,313-2,313
2022-08-082,3132,3132,3132,3131002,313
2022-08-052,3012,4012,3012,3558002,355
2022-08-042,3002,3012,3002,3014002,301
2022-08-03---2,300-2,300
2022-08-022,3002,3002,3002,3001002,300
2022-08-01---2,283-2,283
2022-07-292,2832,2832,2832,2831002,283
2022-07-282,3332,3332,3332,3331002,333
2022-07-27---2,480-2,480
2022-07-262,4702,4802,4702,4809002,480
2022-07-252,3502,3702,3502,3708002,370
2022-07-222,3702,3702,3702,3701002,370
2022-07-21---2,399-2,399
2022-07-202,4002,4002,3992,3992002,399
2022-07-19---2,400-2,400
2022-07-15---2,400-2,400
2022-07-14---2,400-2,400
2022-07-132,4002,4002,4002,40010,8002,400
2022-07-122,4002,4002,4002,4002002,400
2022-07-112,6602,6622,4322,4325,2002,432
2022-07-082,4192,4602,4142,4601,1002,460
2022-07-072,3982,4202,3982,4141,0002,414
2022-07-062,2912,3032,2912,3032002,303
2022-07-052,2792,2792,2792,2798002,279
2022-07-04---2,279-2,279
2022-07-012,2792,2792,2792,2792,8002,279
2022-06-302,2752,2752,2602,2604002,260
2022-06-292,2752,2752,2702,2703002,270
2022-06-282,2902,2902,2802,2804002,280
2022-06-272,2902,3202,2702,27041,5002,270
2022-06-242,2902,3402,2902,3406002,340
2022-06-232,2812,2812,2802,2805002,280
2022-06-222,3002,3002,3002,3001,2002,300
2022-06-21---2,350-2,350
2022-06-20---2,350-2,350
2022-06-17---2,350-2,350
2022-06-16---2,350-2,350
2022-06-15---2,350-2,350
2022-06-14---2,350-2,350
2022-06-13---2,350-2,350
2022-06-102,3422,3502,3422,3503002,350
2022-06-092,3422,3422,3422,3422002,342
2022-06-082,3422,3422,3422,3421002,342
2022-06-07---2,345-2,345
2022-06-06---2,345-2,345
2022-06-03---2,345-2,345
2022-06-02---2,345-2,345
2022-06-01---2,345-2,345
2022-05-312,3962,3962,3452,3455002,345
2022-05-302,3102,3102,3102,3105,2002,310
2022-05-272,3102,3102,3102,3103002,310
2022-05-262,3192,3192,3192,3199002,319
2022-05-252,3002,3142,3002,3145002,314
2022-05-242,3112,3112,3092,3092002,309
2022-05-232,3002,3142,3002,3145002,314
2022-05-20---2,300-2,300
2022-05-192,3292,3292,3002,3003,7002,300
2022-05-182,3102,3102,3102,3102002,310
2022-05-172,2982,3112,2982,3114002,311
2022-05-162,3472,3472,3002,3002002,300
2022-05-13---2,347-2,347
2022-05-12---2,347-2,347
2022-05-112,3472,3472,3472,3479002,347
2022-05-102,3472,3472,3472,3472002,347
2022-05-092,3502,3502,3502,3501002,350
2022-05-06---2,500-2,500
2022-05-02---2,500-2,500
2022-04-28---2,500-2,500
2022-04-27---2,500-2,500
2022-04-262,5302,5502,4812,5001,3002,500
2022-04-25---2,320-2,320
2022-04-222,3552,3552,3202,3208002,320
2022-04-21---2,350-2,350
2022-04-202,3502,3502,3502,3503002,350
2022-04-19---2,350-2,350
2022-04-182,3902,3902,3502,3504002,350
2022-04-15---2,400-2,400
2022-04-14---2,400-2,400
2022-04-13---2,400-2,400
2022-04-12---2,400-2,400
2022-04-11---2,400-2,400
2022-04-08---2,400-2,400
2022-04-07---2,400-2,400
2022-04-062,4012,4012,4002,4002002,400
2022-04-05---2,400-2,400
2022-04-04---2,400-2,400
2022-04-012,3662,4002,3662,4003002,400
2022-03-31---2,416-2,416
2022-03-30---2,416-2,416
2022-03-29---2,416-2,416
2022-03-282,6192,6192,4162,4161,1002,416
2022-03-25---2,463-2,463
2022-03-24---2,463-2,463
2022-03-232,4612,4632,4112,4635002,463
2022-03-222,4702,4702,4452,4452,7002,445
2022-03-18---2,457-2,457
2022-03-17---2,457-2,457
2022-03-162,4502,4572,4502,4573002,457
2022-03-15---2,450-2,450
2022-03-142,4502,4502,4502,4501,3002,450
2022-03-11---2,450-2,450
2022-03-102,4502,4502,4502,4501002,450
2022-03-09---2,450-2,450
2022-03-08---2,450-2,450
2022-03-072,5052,5052,3552,4501,3002,450
2022-03-042,5002,5062,5002,5064002,506
2022-03-03---2,507-2,507
2022-03-02---2,507-2,507
2022-03-01---2,507-2,507
2022-02-282,5902,6072,5072,5071,3002,507
2022-02-252,4352,4352,4342,4353002,435
2022-02-242,3352,4262,3352,4001,3002,400
2022-02-22---2,435-2,435
2022-02-21---2,438-2,438
2022-02-18---2,440-2,440
2022-02-17---2,440-2,440
2022-02-162,4112,4402,3502,4402,1002,440
2022-02-152,4112,4112,4112,4115002,411
2022-02-14---2,470-2,470
2022-02-102,4702,4702,4702,4701002,470
2022-02-092,4502,4502,4502,4502002,450
2022-02-082,4102,4102,4102,4101,0002,410
2022-02-07---2,410-2,410
2022-02-042,4102,4112,4102,41017,9002,410
2022-02-03---2,410-2,410
2022-02-02---2,410-2,410
2022-02-012,3102,4102,3102,4108002,410
2022-01-31---2,400-2,400
2022-01-28---2,400-2,400
2022-01-272,4002,4002,4002,4002002,400
2022-01-262,4202,4202,4202,4208002,420
2022-01-252,4612,4612,4142,4611,1002,461
2022-01-242,3982,4612,3982,4617002,461
2022-01-212,4162,4162,4002,4005002,400
2022-01-202,4162,4162,4162,4162002,416
2022-01-192,4472,4472,4302,4303002,430
2022-01-182,4502,4972,4502,4974002,497
2022-01-172,4502,4502,4502,4501002,450
2022-01-14---2,450-2,450
2022-01-13---2,450-2,450
2022-01-122,4502,4502,4502,4501002,450
2022-01-11---2,450-2,450
2022-01-072,4482,4502,4482,4502002,450
2022-01-06---2,458-2,458
2022-01-05---2,458-2,458
2022-01-04---2,458-2,458

分割・併合履歴 ： なし