1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2023年

3184 ICDAホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7502,7722,7502,7723002,772
2023-12-28---2,750-2,750
2023-12-272,7402,7502,7402,7502,4002,750
2023-12-262,7302,7402,7282,7401,2002,740
2023-12-252,8072,8302,8002,8308002,830
2023-12-222,8202,8202,8172,8174002,817
2023-12-212,7302,8202,7302,8201,8002,820
2023-12-202,7322,7602,7322,7329002,732
2023-12-192,7502,7552,7502,7555002,755
2023-12-182,8152,8152,7262,7711,7002,771
2023-12-152,7812,7962,7252,7254002,725
2023-12-142,7912,7912,7912,7913002,791
2023-12-132,7912,7932,7912,7934002,793
2023-12-122,7382,8172,7382,8171,4002,817
2023-12-11---2,688-2,688
2023-12-082,6882,6882,6882,6884002,688
2023-12-07---2,710-2,710
2023-12-062,7002,7102,7002,7108002,710
2023-12-05---2,700-2,700
2023-12-042,7002,7002,7002,7001002,700
2023-12-012,6802,7002,6802,7003002,700
2023-11-302,7002,7002,7002,7005002,700
2023-11-29---2,725-2,725
2023-11-28---2,725-2,725
2023-11-272,7252,7252,7252,7257002,725
2023-11-242,7232,7232,7202,7202002,720
2023-11-222,7002,7002,7002,7002,0002,700
2023-11-212,7012,7012,7002,7003002,700
2023-11-202,7002,7002,7002,7004002,700
2023-11-172,7102,7102,7102,7102002,710
2023-11-162,7002,7102,7002,7105002,710
2023-11-152,7002,7002,6502,6758002,675
2023-11-142,7002,7102,7002,7001,0002,700
2023-11-13---2,700-2,700
2023-11-10---2,700-2,700
2023-11-092,7002,7002,6992,7004002,700
2023-11-08---2,700-2,700
2023-11-07---2,700-2,700
2023-11-062,7002,7002,7002,7001002,700
2023-11-022,7002,7002,7002,7003002,700
2023-11-01---2,700-2,700
2023-10-312,7002,7002,7002,7001,2002,700
2023-10-30---2,700-2,700
2023-10-27---2,700-2,700
2023-10-262,7362,7362,6862,7001,0002,700
2023-10-252,7362,7362,7302,7302002,730
2023-10-242,7612,8102,6622,7003,8002,700
2023-10-232,7112,7612,7112,7615002,761
2023-10-20---2,759-2,759
2023-10-192,7592,7592,7592,7595002,759
2023-10-18---2,759-2,759
2023-10-17---2,759-2,759
2023-10-16---2,759-2,759
2023-10-13---2,759-2,759
2023-10-122,7592,7592,7592,7591,0002,759
2023-10-11---2,759-2,759
2023-10-102,7592,7592,7592,7591002,759
2023-10-06---2,760-2,760
2023-10-052,7692,7692,7112,7609002,760
2023-10-042,7192,7692,7192,7693002,769
2023-10-032,7502,7692,7252,7696002,769
2023-10-022,7552,7552,7502,7505002,750
2023-09-29---2,763-2,763
2023-09-28---2,763-2,763
2023-09-272,7632,7632,7632,7631002,763
2023-09-262,9002,9002,7762,8001,3002,800
2023-09-252,8112,8112,7952,8005002,800
2023-09-22---2,761-2,761
2023-09-212,7612,7612,7612,7613002,761
2023-09-20---2,752-2,752
2023-09-19---2,752-2,752
2023-09-15---2,752-2,752
2023-09-14---2,752-2,752
2023-09-132,7502,7522,7102,7524002,752
2023-09-12---2,709-2,709
2023-09-112,7092,7092,7092,7091002,709
2023-09-08---2,709-2,709
2023-09-07---2,709-2,709
2023-09-062,7092,7092,7092,7094002,709
2023-09-05---2,662-2,662
2023-09-042,6402,6622,6402,6624002,662
2023-09-01---2,690-2,690
2023-08-31---2,690-2,690
2023-08-302,6902,6902,6902,6902002,690
2023-08-292,7402,7402,7402,7408002,740
2023-08-282,6902,7402,6902,7409002,740
2023-08-252,6992,6992,6862,6862002,686
2023-08-24---2,649-2,649
2023-08-232,6802,6802,6492,6492002,649
2023-08-22---2,687-2,687
2023-08-212,6872,6872,6872,6871002,687
2023-08-18---2,690-2,690
2023-08-17---2,690-2,690
2023-08-16---2,690-2,690
2023-08-15---2,690-2,690
2023-08-14---2,690-2,690
2023-08-10---2,690-2,690
2023-08-09---2,690-2,690
2023-08-08---2,690-2,690
2023-08-07---2,690-2,690
2023-08-04---2,690-2,690
2023-08-03---2,690-2,690
2023-08-022,7002,7002,6902,6904002,690
2023-08-012,7502,7502,7002,7002002,700
2023-07-312,7922,7922,7922,7922002,792
2023-07-28---2,792-2,792
2023-07-27---2,792-2,792
2023-07-262,8082,8262,7482,7921,5002,792
2023-07-252,8602,8602,8502,8585002,858
2023-07-242,8512,8512,8502,8502002,850
2023-07-21---2,850-2,850
2023-07-20---2,850-2,850
2023-07-19---2,850-2,850
2023-07-18---2,850-2,850
2023-07-14---2,850-2,850
2023-07-132,8502,8502,8502,8501002,850
2023-07-122,8452,8452,7982,8077002,807
2023-07-113,0503,1352,9852,9954,8002,995
2023-07-102,7102,7992,7102,7996002,799
2023-07-072,6752,7862,6752,7101,3002,710
2023-07-062,6682,6682,6682,6688002,668
2023-07-052,6302,6302,6302,6304002,630
2023-07-042,6262,6302,6262,6309002,630
2023-07-03---2,635-2,635
2023-06-30---2,635-2,635
2023-06-29---2,635-2,635
2023-06-282,6352,6352,6352,6351002,635
2023-06-27---2,650-2,650
2023-06-262,6902,6902,6502,6508002,650
2023-06-23---2,640-2,640
2023-06-222,6502,6502,6402,6404002,640
2023-06-212,6872,7002,6872,7002002,700
2023-06-20---2,700-2,700
2023-06-192,6602,7002,6512,7008002,700
2023-06-16---2,635-2,635
2023-06-15---2,635-2,635
2023-06-14---2,635-2,635
2023-06-13---2,635-2,635
2023-06-122,6162,6842,6162,6355002,635
2023-06-092,6662,6662,6662,6661,0002,666
2023-06-08---2,716-2,716
2023-06-07---2,716-2,716
2023-06-06---2,716-2,716
2023-06-052,7162,7162,7162,7163002,716
2023-06-02---2,716-2,716
2023-06-012,7172,7172,7162,7162002,716
2023-05-31---2,693-2,693
2023-05-302,6972,7292,6932,6932,2002,693
2023-05-29---2,697-2,697
2023-05-262,7202,7202,6972,6979002,697
2023-05-252,7002,7202,7002,7203,3002,720
2023-05-24---2,715-2,715
2023-05-232,7042,7152,7042,7152002,715
2023-05-22---2,704-2,704
2023-05-19---2,704-2,704
2023-05-182,6142,7042,6142,7041,6002,704
2023-05-172,5902,6642,5892,6647002,664
2023-05-162,5282,5902,4592,5902,7002,590
2023-05-15---2,678-2,678
2023-05-122,6782,6782,6782,6782002,678
2023-05-112,6452,6782,6452,6782002,678
2023-05-102,6502,6702,5492,6503,5002,650
2023-05-092,7302,7302,6502,67013,0002,670
2023-05-082,7702,7702,7602,7603002,760
2023-05-022,7702,7702,7702,7702002,770
2023-05-012,7802,7822,7712,7808002,780
2023-04-282,7502,8002,7502,7994002,799
2023-04-272,7702,7702,7702,7703002,770
2023-04-262,6902,7502,6902,7452,0002,745
2023-04-252,7502,7502,7402,7403002,740
2023-04-242,7402,7402,7402,7403002,740
2023-04-212,7702,7702,7402,7413002,741
2023-04-20---2,770-2,770
2023-04-192,7702,7702,7702,7701002,770
2023-04-182,7282,7672,7282,7676002,767
2023-04-172,7502,7502,7502,7503002,750
2023-04-14---2,750-2,750
2023-04-132,7502,7502,7502,7503002,750
2023-04-12---2,767-2,767
2023-04-11---2,767-2,767
2023-04-10---2,767-2,767
2023-04-072,7962,7962,7672,7674002,767
2023-04-06---2,796-2,796
2023-04-05---2,796-2,796
2023-04-04---2,796-2,796
2023-04-032,7022,7962,7022,7968002,796
2023-03-31---2,799-2,799
2023-03-30---2,799-2,799
2023-03-292,7982,7992,7982,7992002,799
2023-03-282,7962,7962,7962,7961002,796
2023-03-272,7962,7962,7962,7961,8002,796
2023-03-242,7852,7852,7852,7851,3002,785
2023-03-232,7622,7622,7622,7621002,762
2023-03-222,7552,7962,7462,7964002,796
2023-03-20---2,725-2,725
2023-03-17---2,725-2,725
2023-03-16---2,725-2,725
2023-03-15---2,725-2,725
2023-03-14---2,725-2,725
2023-03-132,7252,7252,7252,7252002,725
2023-03-102,7222,7502,7222,7504002,750
2023-03-092,7482,7512,7482,7501,2002,750
2023-03-082,7002,7482,7002,7488002,748
2023-03-072,7052,7392,7052,7398002,739
2023-03-062,7182,7182,7182,7181002,718
2023-03-03---2,743-2,743
2023-03-022,7432,7432,7432,7438002,743
2023-03-01---2,750-2,750
2023-02-282,7502,7502,7502,7502002,750
2023-02-272,7272,7272,7272,7276002,727
2023-02-242,6202,6202,6202,6201002,620
2023-02-222,6302,6302,6202,6202002,620
2023-02-212,6102,6102,6102,6101002,610
2023-02-20---2,600-2,600
2023-02-172,6512,6512,5512,6007002,600
2023-02-16---2,651-2,651
2023-02-152,6512,6512,6512,6511002,651
2023-02-14---2,702-2,702
2023-02-13---2,702-2,702
2023-02-10---2,702-2,702
2023-02-09---2,702-2,702
2023-02-082,6512,7022,6512,7023002,702
2023-02-07---2,638-2,638
2023-02-06---2,638-2,638
2023-02-03---2,638-2,638
2023-02-022,6382,6382,6382,6381002,638
2023-02-01---2,688-2,688
2023-01-31---2,688-2,688
2023-01-30---2,688-2,688
2023-01-27---2,688-2,688
2023-01-262,6732,6882,6732,6888002,688
2023-01-252,5952,5952,5922,5933002,593
2023-01-242,6152,6152,6152,6151002,615
2023-01-232,5902,5902,5902,5901002,590
2023-01-20---2,561-2,561
2023-01-192,5902,5902,5612,5613002,561
2023-01-18---2,590-2,590
2023-01-17---2,590-2,590
2023-01-162,4952,5912,4942,5901,6002,590
2023-01-13---2,494-2,494
2023-01-12---2,494-2,494
2023-01-11---2,494-2,494
2023-01-102,4942,4942,4942,4945002,494
2023-01-06---2,532-2,532
2023-01-05---2,532-2,532
2023-01-04---2,532-2,532

分割・併合履歴 ： なし