343A (株)IACEトラベル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 905 | 948 | 905 | 936 | 73,300 | 936 |
| 2025-05-08 | 911 | 919 | 900 | 905 | 37,300 | 905 |
| 2025-05-07 | 896 | 913 | 891 | 911 | 29,400 | 911 |
| 2025-05-02 | 885 | 892 | 876 | 888 | 21,500 | 888 |
| 2025-05-01 | 920 | 920 | 871 | 881 | 39,000 | 881 |
| 2025-04-30 | 890 | 917 | 890 | 910 | 44,100 | 910 |
| 2025-04-28 | 852 | 903 | 852 | 883 | 71,700 | 883 |
| 2025-04-25 | 852 | 880 | 843 | 850 | 34,900 | 850 |
| 2025-04-24 | 879 | 888 | 845 | 849 | 46,900 | 849 |
| 2025-04-23 | 886 | 886 | 861 | 881 | 37,500 | 881 |
| 2025-04-22 | 888 | 924 | 858 | 876 | 84,500 | 876 |
| 2025-04-21 | 861 | 937 | 861 | 902 | 165,200 | 902 |
| 2025-04-18 | 845 | 865 | 841 | 853 | 33,300 | 853 |
| 2025-04-17 | 840 | 854 | 837 | 844 | 9,300 | 844 |
| 2025-04-16 | 850 | 860 | 825 | 843 | 43,900 | 843 |
| 2025-04-15 | 877 | 882 | 853 | 855 | 62,200 | 855 |
| 2025-04-14 | 888 | 890 | 855 | 865 | 65,100 | 865 |
| 2025-04-11 | 816 | 868 | 807 | 864 | 76,800 | 864 |
| 2025-04-10 | 899 | 900 | 830 | 831 | 113,000 | 831 |
| 2025-04-09 | 829 | 840 | 782 | 824 | 144,200 | 824 |
| 2025-04-08 | 970 | 987 | 836 | 853 | 483,200 | 853 |
| 2025-04-07 | 864 | 994 | 810 | 850 | 1,221,800 | 850 |
分割・併合履歴 ： なし