KabuInsight

ＩＣＤＡホールディングス

3184
スタンダード/小売業/International Conglomerate of Distribution for Automobile Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,305.04,305.04,305.04,305.00.00.00%—
2026-03-124,305.04,305.04,305.04,305.00.00.00%—
2026-03-114,305.04,305.04,305.04,305.00.00.00%—
2026-03-104,305.04,305.04,305.04,305.00.00.00%—
2026-03-094,300.04,305.04,300.04,305.0+75.0+1.77%200
2026-03-064,230.04,230.04,230.04,230.00.00.00%—
2026-03-054,230.04,230.04,230.04,230.00.00.00%300
2026-03-044,400.04,400.04,230.04,230.0-160.0-3.64%1,700
2026-03-034,390.04,390.04,390.04,390.00.00.00%—
2026-03-024,390.04,390.04,390.04,390.0-35.0-0.79%100
2026-02-274,405.04,425.04,405.04,425.0+20.0+0.45%400
2026-02-264,405.04,405.04,405.04,405.00.00.00%800
2026-02-254,410.04,415.04,355.04,405.00.00.00%2,300
2026-02-244,420.04,420.04,305.04,405.0-35.0-0.79%3,800
2026-02-204,440.04,440.04,440.04,440.00.00.00%—
2026-02-194,440.04,440.04,440.04,440.00.00.00%—
2026-02-184,470.04,470.04,440.04,440.0+10.0+0.23%200
2026-02-174,430.04,430.04,430.04,430.0-5.0-0.11%800
2026-02-164,435.04,435.04,435.04,435.00.00.00%—
2026-02-134,435.04,435.04,435.04,435.00.00.00%—
2026-02-124,435.04,435.04,435.04,435.0+20.0+0.45%100
2026-02-104,415.04,415.04,415.04,415.00.00.00%—
2026-02-094,415.04,415.04,415.04,415.0-30.0-0.67%100
2026-02-064,445.04,445.04,445.04,445.0-35.0-0.78%100
2026-02-054,480.04,480.04,480.04,480.0-20.0-0.44%100
2026-02-044,500.04,500.04,500.04,500.00.00.00%—
2026-02-034,500.04,500.04,500.04,500.00.00.00%—
2026-02-024,500.04,500.04,500.04,500.00.00.00%—
2026-01-304,500.04,500.04,500.04,500.0+40.0+0.90%100
2026-01-294,460.04,460.04,460.04,460.00.00.00%—
2026-01-284,435.04,460.04,435.04,460.0+45.0+1.02%300
2026-01-274,415.04,415.04,415.04,415.00.00.00%—
2026-01-264,415.04,415.04,415.04,415.0-30.0-0.67%600
2026-01-234,415.04,445.04,415.04,445.0+35.0+0.79%300
2026-01-224,445.04,445.04,410.04,410.00.00.00%200
2026-01-214,410.04,410.04,410.04,410.00.00.00%—
2026-01-204,430.04,430.04,410.04,410.0-15.0-0.34%200
2026-01-194,425.04,425.04,425.04,425.0+25.0+0.57%100
2026-01-164,405.04,405.04,400.04,400.0-5.0-0.11%300
2026-01-154,450.04,450.04,405.04,405.0+25.0+0.57%300
2026-01-144,380.04,380.04,380.04,380.00.00.00%—
2026-01-134,440.04,440.04,380.04,380.0-20.0-0.45%200
2026-01-094,400.04,400.04,400.04,400.0-20.0-0.45%100
2026-01-084,420.04,420.04,420.04,420.00.00.00%—
2026-01-074,420.04,420.04,420.04,420.00.00.00%—
2026-01-064,420.04,420.04,420.04,420.00.00.00%—
2026-01-054,420.04,420.04,420.04,420.00.00.00%—
2025-12-304,420.04,420.04,420.04,420.00.00.00%100
2025-12-294,415.04,420.04,415.04,420.0+35.0+0.80%300
2025-12-264,385.04,385.04,385.04,385.0-40.0-0.90%800
2025-12-254,440.04,440.04,425.04,425.0-25.0-0.56%200
2025-12-244,450.04,450.04,450.04,450.0+35.0+0.79%100
2025-12-234,425.04,425.04,415.04,415.0+15.0+0.34%200
2025-12-224,440.04,440.04,400.04,400.00.00.00%200
2025-12-194,400.04,400.04,400.04,400.0+15.0+0.34%100
2025-12-184,385.04,385.04,385.04,385.00.00.00%—
2025-12-174,385.04,385.04,385.04,385.00.00.00%—
2025-12-164,385.04,385.04,385.04,385.0+15.0+0.34%700
2025-12-154,375.04,395.04,370.04,370.0+15.0+0.34%800
2025-12-124,355.04,355.04,355.04,355.0+10.0+0.23%200
2025-12-114,345.04,345.04,345.04,345.0+20.0+0.46%1,200
2025-12-104,325.04,325.04,325.04,325.00.00.00%—
2025-12-094,325.04,325.04,325.04,325.00.00.00%1,200
2025-12-084,350.04,395.04,320.04,325.0+20.0+0.46%1,500
2025-12-054,305.04,305.04,305.04,305.00.00.00%—
2025-12-044,315.04,400.04,305.04,305.0-15.0-0.35%2,700
2025-12-034,350.04,350.04,320.04,320.0-30.0-0.69%1,000
2025-12-024,350.04,350.04,350.04,350.00.00.00%100
2025-12-014,350.04,350.04,350.04,350.00.00.00%300
2025-11-284,350.04,350.04,305.04,350.00.00.00%300
2025-11-274,350.04,350.04,350.04,350.0-25.0-0.57%100
2025-11-264,350.04,375.04,310.04,375.0+15.0+0.34%1,600
2025-11-254,360.04,360.04,360.04,360.00.00.00%300
2025-11-214,360.04,360.04,360.04,360.0-20.0-0.46%100
2025-11-204,310.04,380.04,310.04,380.0+30.0+0.69%500
2025-11-194,350.04,350.04,350.04,350.00.00.00%100
2025-11-184,370.04,370.04,280.04,350.0-20.0-0.46%1,200
2025-11-174,450.04,460.04,190.04,370.0-150.0-3.32%1,900
2025-11-144,520.04,520.04,520.04,520.00.00.00%—
2025-11-134,520.04,520.04,520.04,520.0+70.0+1.57%100
2025-11-124,400.04,450.04,400.04,450.0+50.0+1.14%400
2025-11-114,400.04,400.04,400.04,400.0+5.0+0.11%200
2025-11-104,370.04,395.04,355.04,395.00.00.00%700
2025-11-074,395.04,395.04,390.04,395.00.00.00%300
2025-11-064,440.04,440.04,280.04,395.0-5.0-0.11%1,600
2025-11-054,400.04,405.04,300.04,400.00.00.00%1,600
2025-11-044,390.04,400.04,390.04,400.0-40.0-0.90%300
2025-10-314,440.04,440.04,440.04,440.00.00.00%100
2025-10-304,485.04,485.04,440.04,440.0+10.0+0.23%200
2025-10-294,385.04,430.04,385.04,430.0+15.0+0.34%200
2025-10-284,410.04,415.04,390.04,415.0-5.0-0.11%2,200
2025-10-274,345.04,465.04,300.04,420.0+5.0+0.11%8,600
2025-10-244,405.04,510.04,345.04,415.0+10.0+0.23%5,400
2025-10-234,430.04,590.04,405.04,405.0-35.0-0.79%3,900
2025-10-224,440.04,440.04,440.04,440.0+40.0+0.91%300
2025-10-214,400.04,400.04,400.04,400.00.00.00%—
2025-10-204,400.04,400.04,400.04,400.00.00.00%—
2025-10-174,400.04,400.04,400.04,400.00.00.00%—
2025-10-164,400.04,400.04,400.04,400.00.00.00%—
2025-10-154,400.04,400.04,395.04,400.0+40.0+0.92%300
2025-10-144,320.04,360.04,320.04,360.0+10.0+0.23%300
2025-10-104,350.04,350.04,350.04,350.00.00.00%—
2025-10-094,350.04,430.04,300.04,350.00.00.00%4,200
2025-10-084,370.04,370.04,350.04,350.0-20.0-0.46%300
2025-10-074,370.04,370.04,370.04,370.0-70.0-1.58%600
2025-10-064,440.04,440.04,440.04,440.0-140.0-3.06%200
2025-10-034,580.04,580.04,580.04,580.00.00.00%—
2025-10-024,580.04,580.04,580.04,580.00.00.00%100
2025-10-014,580.04,580.04,580.04,580.0+280.0+6.51%100
2025-09-304,300.04,300.04,300.04,300.0-205.0-4.55%300
2025-09-294,505.04,505.04,505.04,505.00.00.00%—
2025-09-264,640.04,645.04,505.04,505.0+5.0+0.11%600
2025-09-254,460.04,500.04,460.04,500.0+110.0+2.51%200
2025-09-244,390.04,390.04,390.04,390.00.00.00%—
2025-09-224,390.04,390.04,390.04,390.00.00.00%—
2025-09-194,380.04,390.04,380.04,390.0+15.0+0.34%200
2025-09-184,400.04,445.04,375.04,375.0-25.0-0.57%1,100
2025-09-174,400.04,400.04,400.04,400.00.00.00%—
2025-09-164,400.04,400.04,400.04,400.0+50.0+1.15%100
2025-09-124,350.04,395.04,350.04,350.0——500

直近120営業日分を表示