[3184 東証2部] ICDAホールディングス 日足 時系列データ

[3184 東証2部] ICDAホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181620.001620.001580.001587.0039006296700
2017-12-151564.001580.001564.001580.0017002665800
2017-12-141561.001588.001561.001588.0018002833800
2017-12-131569.001569.001561.001561.00400626000
2017-12-121553.001560.001553.001560.009001402600
2017-12-111559.001559.001550.001550.0027004203400
2017-12-081552.001552.001552.001552.00100155200
2017-12-071552.001556.001552.001556.00300466000
2017-12-061543.001552.001543.001550.008001238400
2017-12-051544.001548.001544.001548.00300463600
2017-12-041559.001559.001546.001547.00300465200
2017-12-011542.001558.001542.001558.00500775900
2017-11-301557.001557.001557.001557.00100155700
2017-11-291558.001558.001558.001558.00400623200
2017-11-281523.001558.001523.001558.00600920800
2017-11-271559.001559.001549.001557.0016002492900
2017-11-241548.001550.001541.001550.0011001702700
2017-11-221508.001548.001508.001548.00200305600
2017-11-211528.001529.001521.001529.00300457800
2017-11-201520.001520.001520.001520.00300456000
2017-11-171512.001512.001512.001512.00100151200
2017-11-161510.001510.001510.001510.00200302000
2017-11-151523.001523.001510.001510.0029004391600
2017-11-141530.001531.001523.001523.0011001681400
2017-11-131555.001560.001522.001527.0023003554200
2017-11-101532.001553.001523.001553.0010001531900
2017-11-091531.001541.001531.001532.0010001535600
2017-11-081533.001541.001533.001541.007001073900
2017-11-071534.001534.001534.001534.00300460200
2017-11-061540.001545.001534.001534.0017002616900
2017-11-021533.001533.001522.001523.007001067600
2017-11-011539.001539.001539.001539.00300461700
2017-10-311529.001529.001529.001529.00100152900
2017-10-301529.001529.001529.001529.00100152900
2017-10-271550.001550.001531.001531.0017002622800
2017-10-261547.001548.001547.001548.0017002630000
2017-10-251543.001543.001540.001540.007001079600
2017-10-241525.001525.001525.001525.00200305000
2017-10-231544.001544.001519.001519.007001070800
2017-10-201530.001538.001530.001538.00400614400
2017-10-1900
2017-10-181523.001543.001523.001524.0014002136400
2017-10-171522.001543.001522.001543.007001071900
2017-10-161536.001540.001523.001540.0031004759900
2017-10-131524.001529.001524.001529.008001222700
2017-10-121529.001529.001529.001529.00100152900
2017-10-111504.001514.001504.001514.00400603000
2017-10-101511.001511.001502.001510.0015002260000
2017-10-0600
2017-10-0500
2017-10-041525.001525.001525.001525.00600915000
2017-10-031501.001540.001501.001540.0013001990300
2017-10-021511.001514.001500.001514.00500755300
2017-09-291510.001515.001505.001515.0012001815500
2017-09-281500.001511.001500.001511.00300451400
2017-09-271491.001514.001491.001514.00200300500
2017-09-261515.001515.001477.001512.0030004510800
2017-09-251520.001540.001500.001540.0014002123400
2017-09-2200
2017-09-211529.001529.001515.001515.00300457300
2017-09-201529.001529.001500.001500.0011001653200
2017-09-191500.001500.001500.001500.0029004350000
2017-09-151500.001500.001500.001500.00100150000
2017-09-141485.001500.001470.001500.0015002227700
2017-09-131494.001494.001491.001491.00400597200
2017-09-121491.001492.001491.001492.00200298300
2017-09-1100
2017-09-081490.001490.001490.001490.00100149000
2017-09-0700
2017-09-061490.001490.001490.001490.00200298000
2017-09-051487.001490.001487.001490.00200297700
2017-09-041500.001500.001485.001500.0012001796800
2017-09-011516.001516.001515.001515.00200303100
2017-08-3100
2017-08-3000
2017-08-291541.001541.001541.001541.00200308200
2017-08-281558.001558.001541.001541.0015002333700
2017-08-251525.001540.001525.001540.00500767800
2017-08-241521.001530.001521.001522.00500763100
2017-08-231529.001529.001529.001529.00100152900
2017-08-221470.001527.001470.001527.00400605100
2017-08-211503.001503.001475.001499.00500745500
2017-08-181488.001488.001485.001485.00500743300
2017-08-171473.001538.001473.001538.00400602200
2017-08-161485.001490.001485.001490.00500743000
2017-08-151525.001525.001525.001525.009001372500
2017-08-141462.001525.001461.001525.0017002491400
2017-08-101531.001531.001531.001531.00100153100
2017-08-091531.001531.001531.001531.00100153100
2017-08-081550.001550.001530.001530.0012001838200
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-021561.001561.001561.001561.00100156100
2017-08-011578.001578.001561.001561.00400626700
2017-07-311578.001578.001578.001578.00100157800
2017-07-281561.001561.001561.001561.00100156100
2017-07-271580.001580.001580.001580.008001264000
2017-07-261563.001580.001560.001576.0020003131800
2017-07-251535.001561.001535.001561.0016002476400
2017-07-241535.001535.001535.001535.00200307000
2017-07-211545.001545.001530.001530.007001078300
2017-07-2000
2017-07-1900
2017-07-181524.001546.001524.001544.00500768400
2017-07-141544.001544.001524.001524.0012001830800
2017-07-131565.001565.001550.001550.0016002485000
2017-07-121609.001609.001580.001580.00200318900
2017-07-111630.001630.001579.001579.00700011404900
2017-07-101541.001557.001541.001557.0027004190500
2017-07-071540.001541.001540.001541.0012001848500
2017-07-061548.001549.001540.001540.0011001700600
2017-07-051482.001513.001482.001512.0011001658900
2017-07-041507.001508.001477.001477.0013001949900
2017-07-031466.001466.001466.001466.00100146600
2017-06-301459.001459.001459.001459.00500729500
2017-06-2900
2017-06-281489.001489.001489.001489.00100148900
2017-06-2700
2017-06-261504.001508.001504.001504.0021003158800
2017-06-231490.001504.001490.001504.0014002094800
2017-06-221480.001485.001480.001485.00600890200
2017-06-211470.001483.001470.001482.0010001476300
2017-06-201470.001470.001470.001470.00100147000
2017-06-191450.001470.001450.001470.007001017500
2017-06-161453.001453.001450.001450.0011001595300
2017-06-1500
2017-06-141450.001450.001450.001450.00200290000
2017-06-131450.001450.001450.001450.0011001595000
2017-06-121441.001441.001440.001440.00300432200
2017-06-0900
2017-06-081454.001454.001450.001450.00600871200
2017-06-0700
2017-06-061458.001458.001454.001454.00200291200
2017-06-051469.001469.001469.001469.00400587600
2017-06-021466.001469.001466.001469.00600880800
2017-06-011466.001466.001437.001437.00200290300
2017-05-311451.001451.001445.001445.00500723100
2017-05-301470.001470.001451.001451.0010001463100
2017-05-291465.001465.001465.001465.00100146500
2017-05-261478.001478.001470.001470.0016002364000
2017-05-251448.001469.001446.001469.00600871100
2017-05-241462.001462.001448.001448.00300437200
2017-05-231462.001462.001462.001462.00100146200
2017-05-221437.001446.001437.001445.00400577300
2017-05-1900
2017-05-181460.001460.001436.001441.0011001587200
2017-05-171450.001462.001450.001462.0011001605400
2017-05-161420.001450.001420.001450.0042006044300
2017-05-151417.001417.001416.001416.00200283300
2017-05-121416.001440.001416.001416.00400568800
2017-05-111444.001444.001416.001429.009001292500
2017-05-101430.001430.001425.001425.00600856000
2017-05-091430.001430.001430.001430.00400572000
2017-05-081422.001431.001422.001430.0017002426100
2017-05-021449.001449.001447.001447.00600869200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-261448.001448.001448.001448.0015002172000
2017-04-251397.001430.001397.001418.0010001408400
2017-04-241410.001410.001400.001400.00300422000
2017-04-211404.001404.001390.001397.00400558100
2017-04-201404.001404.001404.001404.00200280800
2017-04-1900
2017-04-181382.001382.001382.001382.0010001382000
2017-04-1700
2017-04-141370.001382.001370.001382.00300412200
2017-04-131400.001400.001400.001400.00300420000
2017-04-121406.001406.001406.001406.00200281200
2017-04-111420.001420.001420.001420.00100142000
2017-04-101410.001410.001410.001410.00100141000
2017-04-071400.001400.001400.001400.00300420000
2017-04-061451.001451.001426.001426.007001013100
2017-04-051456.001456.001450.001450.00300436100
2017-04-041471.001471.001471.001471.00100147100
2017-04-031473.001499.001473.001499.00200297200
2017-03-3100
2017-03-301482.001499.001470.001499.0014002067600
2017-03-291520.001520.001481.001482.00600894600
2017-03-281555.001555.001522.001526.0013002004000
2017-03-271547.001573.001519.001531.0037005707400
2017-03-241520.001520.001518.001518.0011001671700
2017-03-231509.001518.001509.001518.009001364100
2017-03-221513.001518.001510.001518.0012001815000
2017-03-211509.001512.001509.001512.00400604200
2017-03-171501.001515.001501.001509.008001207700
2017-03-161492.001512.001492.001512.008001204500
2017-03-151500.001500.001499.001500.0013001949900
2017-03-141514.001515.001514.001514.00300454300
2017-03-131503.001503.001488.001488.0011001651800
2017-03-101479.001479.001475.001475.0015002216100
2017-03-091485.001485.001485.001485.00100148500
2017-03-081503.001503.001479.001479.00400596400
2017-03-071503.001503.001503.001503.00100150300
2017-03-061468.001505.001468.001473.008001187100
2017-03-031506.001506.001466.001466.0011001616600
2017-03-0200
2017-03-0100
2017-02-281492.001492.001467.001476.00600891100
2017-02-271460.001476.001454.001466.0034004970700
2017-02-241524.001524.001499.001517.0011001662600
2017-02-231524.001525.001503.001524.00600908900
2017-02-221521.001524.001501.001524.0010001515800
2017-02-211494.001501.001494.001501.0012001796600
2017-02-201433.001470.001433.001470.00500728300
2017-02-171450.001450.001430.001430.0011001587600
2017-02-161450.001462.001450.001462.007001016200
2017-02-151480.001480.001420.001439.0011001583700
2017-02-141499.001504.001481.001481.00500747200
2017-02-131515.001515.001481.001481.00600900500
2017-02-1000
2017-02-091516.001519.001516.001519.00200303500
2017-02-0800
2017-02-071520.001520.001480.001480.0015002243300
2017-02-061570.001570.001525.001526.0018002760400
2017-02-031600.001600.001518.001518.002540040577400
2017-02-021625.001630.001625.001625.0027004388900
2017-02-011555.001625.001555.001625.00840013421300
2017-01-311475.001589.001475.001584.001510023297700
2017-01-301424.001451.001424.001451.0038005441200
2017-01-271405.001405.001403.001403.00600842600
2017-01-261434.001434.001404.001404.0024003429600
2017-01-251390.001419.001390.001411.0032004460000
2017-01-241390.001390.001390.001390.00100139000
2017-01-231376.001376.001375.001376.00500687900
2017-01-2000
2017-01-191376.001376.001375.001376.00600825500
2017-01-181380.001387.001370.001387.00700966100
2017-01-1700
2017-01-161394.001394.001385.001385.00600831900
2017-01-1300
2017-01-121386.001392.001386.001392.00300416400
2017-01-1100
2017-01-101389.001391.001381.001381.0023003192400
2017-01-061386.001387.001386.001387.00400554600
2017-01-051400.001400.001400.001400.00100140000
2017-01-0400
2016-12-301380.001390.001380.001390.009001245800
2016-12-291389.001405.001371.001405.0019002643300
2016-12-281395.001420.001395.001420.0011001540000
2016-12-271390.001437.001390.001402.0054007540200
2016-12-261390.001391.001387.001390.0030004169700
2016-12-221394.001394.001367.001392.0014001937900
2016-12-211398.001398.001390.001395.00500697200
2016-12-201362.001378.001362.001378.0017002336400
2016-12-191332.001376.001332.001357.0024003228300
2016-12-161330.001334.001329.001330.00700931700
2016-12-151391.001391.001328.001330.0055007539000
2016-12-141330.001347.001330.001331.0016002137900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter