3184東証S信用
業種 小売業
ＩＣＤＡホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,225 (24/12/16) | 2,527 (24/08/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,225 (24/12/16) | 2,527 (24/08/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,220 | 3,225 | 3,115 | 3,150 | -50 | -1.6 | 1,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,980 | 1,990 | 1,950 | 1,985 | +5 | +0.3 | 4,700 |
| 11/27 | 2,000 | 2,002 | 1,914 | 1,980 | +63 | +3.3 | 15,800 |
| 11/20 | 1,710 | 1,917 | 1,710 | 1,917 | +238 | +14.2 | 21,600 |
| 11/13 | 1,600 | 1,685 | 1,600 | 1,679 | +110 | +7.0 | 4,300 |
| 11/6 | 1,595 | 1,613 | 1,569 | 1,569 | -66 | -4.0 | 700 |
| 10/30 | 1,700 | 1,700 | 1,635 | 1,635 | -65 | -3.8 | 2,800 |
| 10/23 | 1,690 | 1,700 | 1,675 | 1,700 | +20 | +1.2 | 700 |
| 10/16 | 1,687 | 1,700 | 1,680 | 1,680 | -20 | -1.2 | 300 |
| 10/9 | 1,638 | 1,701 | 1,638 | 1,700 | -18 | -1.1 | 1,400 |
| 10/2 | 1,720 | 1,720 | 1,718 | 1,718 | +47 | +2.8 | 1,500 |
| 9/25 | 1,618 | 1,671 | 1,618 | 1,671 | +53 | +3.3 | 1,900 |
| 9/18 | 1,630 | 1,644 | 1,564 | 1,618 | +13 | +0.8 | 1,600 |
| 9/11 | 1,451 | 1,671 | 1,451 | 1,605 | +154 | +10.6 | 6,000 |
| 9/4 | 1,468 | 1,468 | 1,441 | 1,451 | -24 | -1.6 | 900 |
| 8/28 | 1,500 | 1,602 | 1,461 | 1,475 | -25 | -1.7 | 4,500 |
| 8/21 | 1,460 | 1,513 | 1,460 | 1,500 | 0 | 0.0 | 1,100 |
| 8/14 | 1,437 | 1,598 | 1,437 | 1,500 | -117 | -7.2 | 1,700 |
| 8/7 | 1,472 | 1,617 | 1,472 | 1,617 | -13 | -0.8 | 600 |
| 7/31 | 1,686 | 1,686 | 1,630 | 1,630 | +24 | +1.5 | 1,600 |
| 7/22 | 1,660 | 1,660 | 1,527 | 1,606 | -64 | -3.8 | 600 |
| 7/17 | 1,749 | 1,777 | 1,622 | 1,670 | +161 | +10.7 | 10,900 |
| 7/10 | 1,400 | 1,509 | 1,386 | 1,509 | +138 | +10.1 | 6,600 |
| 7/3 | 1,340 | 1,429 | 1,340 | 1,371 | -23 | -1.7 | 1,200 |
| 6/26 | 1,361 | 1,450 | 1,361 | 1,394 | +34 | +2.5 | 5,000 |
| 6/19 | 1,346 | 1,390 | 1,346 | 1,360 | -6 | -0.4 | 600 |
| 6/12 | 1,399 | 1,399 | 1,366 | 1,366 | -14 | -1.0 | 1,700 |
| 6/5 | 1,363 | 1,399 | 1,363 | 1,380 | +18 | +1.3 | 2,000 |
| 5/29 | 1,329 | 1,362 | 1,315 | 1,362 | +102 | +8.1 | 3,700 |
| 5/22 | 1,204 | 1,261 | 1,204 | 1,260 | -6 | -0.5 | 900 |
| 5/15 | 1,350 | 1,350 | 1,266 | 1,266 | -54 | -4.1 | 1,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
