アイカ工業(4206)の株価時系列情報
アイカ工業(4206)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,640 | 3,644 | 3,603 | 3,637 | 154,000 |
| 2024/04/23 | 3,678 | 3,684 | 3,640 | 3,641 | 122,100 |
| 2024/04/22 | 3,676 | 3,692 | 3,631 | 3,670 | 132,500 |
| 2024/04/19 | 3,650 | 3,659 | 3,587 | 3,632 | 138,700 |
| 2024/04/18 | 3,625 | 3,669 | 3,625 | 3,660 | 182,300 |
| 2024/04/17 | 3,706 | 3,721 | 3,637 | 3,640 | 216,300 |
| 2024/04/16 | 3,698 | 3,721 | 3,685 | 3,699 | 142,700 |
| 2024/04/15 | 3,684 | 3,744 | 3,672 | 3,739 | 86,400 |
| 2024/04/12 | 3,743 | 3,753 | 3,717 | 3,737 | 102,800 |
| 2024/04/11 | 3,725 | 3,760 | 3,702 | 3,749 | 151,200 |
| 2024/04/10 | 3,770 | 3,788 | 3,749 | 3,755 | 102,100 |
| 2024/04/09 | 3,768 | 3,785 | 3,744 | 3,749 | 88,700 |
| 2024/04/08 | 3,783 | 3,792 | 3,753 | 3,768 | 87,300 |
| 2024/04/05 | 3,720 | 3,759 | 3,696 | 3,750 | 142,000 |
| 2024/04/04 | 3,752 | 3,776 | 3,720 | 3,753 | 214,700 |
| 2024/04/03 | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 |
| 2024/04/02 | 3,700 | 3,713 | 3,682 | 3,712 | 130,600 |
| 2024/04/01 | 3,735 | 3,752 | 3,688 | 3,704 | 134,100 |
| 2024/03/29 | 3,693 | 3,735 | 3,686 | 3,720 | 96,400 |
| 2024/03/28 | 3,714 | 3,753 | 3,678 | 3,692 | 134,000 |
| 2024/03/27 | 3,776 | 3,820 | 3,773 | 3,787 | 219,700 |
| 2024/03/26 | 3,755 | 3,764 | 3,729 | 3,735 | 130,800 |
| 2024/03/25 | 3,803 | 3,809 | 3,755 | 3,760 | 162,500 |
| 2024/03/22 | 3,798 | 3,820 | 3,767 | 3,810 | 334,600 |
| 2024/03/21 | 3,700 | 3,756 | 3,684 | 3,746 | 280,600 |
| 2024/03/19 | 3,637 | 3,650 | 3,610 | 3,650 | 97,000 |
| 2024/03/18 | 3,623 | 3,648 | 3,614 | 3,639 | 135,100 |
| 2024/03/15 | 3,594 | 3,607 | 3,577 | 3,601 | 118,000 |
| 2024/03/14 | 3,564 | 3,617 | 3,548 | 3,611 | 163,000 |
| 2024/03/13 | 3,590 | 3,590 | 3,521 | 3,538 | 98,200 |
| 2024/03/12 | 3,540 | 3,558 | 3,506 | 3,556 | 127,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,507 | 3,540 | 168,400 |
| 2024/03/08 | 3,559 | 3,608 | 3,555 | 3,595 | 189,000 |
| 2024/03/07 | 3,674 | 3,683 | 3,619 | 3,629 | 180,300 |
| 2024/03/06 | 3,630 | 3,670 | 3,623 | 3,654 | 175,000 |
| 2024/03/05 | 3,601 | 3,673 | 3,589 | 3,634 | 230,400 |
| 2024/03/04 | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 |
| 2024/03/01 | 3,555 | 3,589 | 3,554 | 3,572 | 158,100 |
| 2024/02/29 | 3,507 | 3,579 | 3,507 | 3,556 | 280,200 |
| 2024/02/28 | 3,500 | 3,518 | 3,487 | 3,507 | 126,800 |
| 2024/02/27 | 3,498 | 3,535 | 3,485 | 3,503 | 149,900 |
| 2024/02/26 | 3,579 | 3,580 | 3,494 | 3,503 | 202,800 |
| 2024/02/22 | 3,570 | 3,570 | 3,507 | 3,535 | 250,300 |
| 2024/02/21 | 3,561 | 3,570 | 3,522 | 3,554 | 135,600 |
| 2024/02/20 | 3,544 | 3,570 | 3,519 | 3,550 | 162,200 |
| 2024/02/19 | 3,504 | 3,536 | 3,504 | 3,535 | 123,600 |
| 2024/02/16 | 3,484 | 3,524 | 3,470 | 3,504 | 167,800 |
| 2024/02/15 | 3,493 | 3,493 | 3,453 | 3,474 | 144,500 |
| 2024/02/14 | 3,475 | 3,479 | 3,433 | 3,472 | 154,000 |
| 2024/02/13 | 3,473 | 3,500 | 3,455 | 3,475 | 166,900 |
| 2024/02/09 | 3,444 | 3,473 | 3,427 | 3,456 | 89,500 |
| 2024/02/08 | 3,471 | 3,478 | 3,415 | 3,450 | 170,800 |
| 2024/02/07 | 3,451 | 3,481 | 3,442 | 3,480 | 148,500 |
| 2024/02/06 | 3,490 | 3,503 | 3,453 | 3,465 | 140,100 |
| 2024/02/05 | 3,500 | 3,509 | 3,471 | 3,504 | 119,400 |
| 2024/02/02 | 3,539 | 3,556 | 3,460 | 3,464 | 173,500 |
| 2024/02/01 | 3,461 | 3,520 | 3,442 | 3,508 | 327,400 |
| 2024/01/31 | 3,388 | 3,431 | 3,383 | 3,431 | 137,800 |
| 2024/01/30 | 3,424 | 3,439 | 3,400 | 3,402 | 168,000 |
| 2024/01/29 | 3,434 | 3,450 | 3,427 | 3,439 | 121,700 |
| 2024/01/26 | 3,388 | 3,432 | 3,377 | 3,424 | 250,400 |
| 2024/01/25 | 3,373 | 3,382 | 3,351 | 3,374 | 180,300 |
| 2024/01/24 | 3,435 | 3,435 | 3,357 | 3,374 | 198,100 |
| 2024/01/23 | 3,420 | 3,444 | 3,390 | 3,413 | 247,900 |
| 2024/01/22 | 3,494 | 3,494 | 3,426 | 3,434 | 153,100 |
| 2024/01/19 | 3,494 | 3,504 | 3,440 | 3,443 | 142,000 |
| 2024/01/18 | 3,450 | 3,495 | 3,445 | 3,480 | 245,500 |
| 2024/01/17 | 3,470 | 3,505 | 3,459 | 3,459 | 139,500 |
| 2024/01/16 | 3,530 | 3,538 | 3,456 | 3,466 | 159,000 |
| 2024/01/15 | 3,550 | 3,561 | 3,531 | 3,539 | 129,600 |
| 2024/01/12 | 3,569 | 3,576 | 3,537 | 3,562 | 159,600 |
| 2024/01/11 | 3,550 | 3,580 | 3,520 | 3,550 | 281,800 |
| 2024/01/10 | 3,500 | 3,542 | 3,473 | 3,505 | 490,600 |
| 2024/01/09 | 3,429 | 3,466 | 3,428 | 3,449 | 119,400 |
| 2024/01/05 | 3,435 | 3,438 | 3,410 | 3,420 | 154,700 |
| 2024/01/04 | 3,410 | 3,446 | 3,382 | 3,440 | 144,200 |
| 2023/12/29 | 3,388 | 3,412 | 3,387 | 3,412 | 163,300 |
| 2023/12/28 | 3,335 | 3,393 | 3,335 | 3,388 | 102,600 |
| 2023/12/27 | 3,310 | 3,353 | 3,310 | 3,353 | 81,600 |
| 2023/12/26 | 3,303 | 3,317 | 3,295 | 3,310 | 67,400 |
| 2023/12/25 | 3,348 | 3,348 | 3,293 | 3,295 | 76,100 |
| 2023/12/22 | 3,300 | 3,315 | 3,297 | 3,315 | 102,300 |
| 2023/12/21 | 3,298 | 3,303 | 3,281 | 3,300 | 97,100 |
| 2023/12/20 | 3,270 | 3,324 | 3,268 | 3,301 | 201,600 |
| 2023/12/19 | 3,251 | 3,271 | 3,220 | 3,271 | 161,400 |
| 2023/12/18 | 3,244 | 3,264 | 3,211 | 3,251 | 132,400 |
| 2023/12/15 | 3,283 | 3,290 | 3,222 | 3,248 | 202,300 |
| 2023/12/14 | 3,287 | 3,310 | 3,267 | 3,275 | 94,300 |
| 2023/12/13 | 3,333 | 3,340 | 3,285 | 3,287 | 102,900 |
| 2023/12/12 | 3,388 | 3,398 | 3,330 | 3,333 | 96,200 |
| 2023/12/11 | 3,338 | 3,365 | 3,332 | 3,358 | 93,800 |
| 2023/12/08 | 3,338 | 3,351 | 3,316 | 3,336 | 189,100 |
| 2023/12/07 | 3,380 | 3,405 | 3,370 | 3,394 | 82,100 |
| 2023/12/06 | 3,383 | 3,417 | 3,365 | 3,412 | 145,400 |
| 2023/12/05 | 3,329 | 3,362 | 3,327 | 3,356 | 119,400 |
| 2023/12/04 | 3,325 | 3,345 | 3,310 | 3,336 | 144,400 |
| 2023/12/01 | 3,359 | 3,367 | 3,328 | 3,349 | 99,500 |
| 2023/11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 101,200 |
| 2023/11/29 | 3,328 | 3,351 | 3,324 | 3,325 | 75,700 |
| 2023/11/28 | 3,378 | 3,378 | 3,328 | 3,346 | 68,700 |
| 2023/11/27 | 3,378 | 3,383 | 3,352 | 3,353 | 33,400 |
| 2023/11/24 | 3,411 | 3,416 | 3,353 | 3,375 | 73,500 |
| 2023/11/22 | 3,408 | 3,430 | 3,393 | 3,395 | 58,000 |
| 2023/11/21 | 3,391 | 3,418 | 3,360 | 3,409 | 83,100 |
| 2023/11/20 | 3,456 | 3,468 | 3,410 | 3,410 | 103,000 |
| 2023/11/17 | 3,416 | 3,474 | 3,403 | 3,474 | 106,900 |
| 2023/11/16 | 3,401 | 3,434 | 3,390 | 3,406 | 119,200 |
| 2023/11/15 | 3,440 | 3,452 | 3,420 | 3,438 | 131,100 |
| 2023/11/14 | 3,399 | 3,407 | 3,382 | 3,392 | 72,900 |
| 2023/11/13 | 3,396 | 3,402 | 3,345 | 3,370 | 67,500 |
| 2023/11/10 | 3,370 | 3,389 | 3,353 | 3,381 | 85,700 |
| 2023/11/09 | 3,360 | 3,380 | 3,345 | 3,370 | 96,700 |
| 2023/11/08 | 3,385 | 3,391 | 3,344 | 3,367 | 269,500 |
| 2023/11/07 | 3,468 | 3,475 | 3,366 | 3,375 | 297,200 |
| 2023/11/06 | 3,543 | 3,548 | 3,504 | 3,506 | 171,700 |
| 2023/11/02 | 3,527 | 3,527 | 3,492 | 3,510 | 151,600 |
| 2023/11/01 | 3,521 | 3,582 | 3,521 | 3,543 | 381,000 |
| 2023/10/31 | 3,422 | 3,477 | 3,392 | 3,458 | 462,500 |
| 2023/10/30 | 3,374 | 3,380 | 3,321 | 3,352 | 125,700 |
| 2023/10/27 | 3,328 | 3,342 | 3,304 | 3,342 | 130,400 |
| 2023/10/26 | 3,273 | 3,283 | 3,239 | 3,263 | 105,300 |
| 2023/10/25 | 3,309 | 3,309 | 3,273 | 3,277 | 84,500 |
| 2023/10/24 | 3,269 | 3,285 | 3,220 | 3,274 | 81,200 |
| 2023/10/23 | 3,276 | 3,288 | 3,263 | 3,265 | 68,700 |
| 2023/10/20 | 3,300 | 3,302 | 3,265 | 3,276 | 119,900 |
| 2023/10/19 | 3,292 | 3,317 | 3,281 | 3,306 | 78,900 |
| 2023/10/18 | 3,326 | 3,326 | 3,283 | 3,300 | 77,700 |
| 2023/10/17 | 3,297 | 3,324 | 3,297 | 3,319 | 85,700 |
| 2023/10/16 | 3,306 | 3,335 | 3,278 | 3,297 | 120,600 |
| 2023/10/13 | 3,366 | 3,375 | 3,327 | 3,335 | 135,700 |
| 2023/10/12 | 3,385 | 3,420 | 3,374 | 3,401 | 82,000 |
| 2023/10/11 | 3,413 | 3,413 | 3,380 | 3,387 | 90,600 |
| 2023/10/10 | 3,447 | 3,450 | 3,419 | 3,436 | 86,900 |
| 2023/10/06 | 3,428 | 3,447 | 3,410 | 3,424 | 120,600 |
| 2023/10/05 | 3,317 | 3,405 | 3,317 | 3,404 | 166,000 |
| 2023/10/04 | 3,283 | 3,318 | 3,262 | 3,305 | 176,500 |
| 2023/10/03 | 3,293 | 3,325 | 3,261 | 3,299 | 179,800 |
| 2023/10/02 | 3,364 | 3,366 | 3,295 | 3,298 | 166,500 |
| 2023/09/29 | 3,394 | 3,394 | 3,324 | 3,337 | 166,300 |
| 2023/09/28 | 3,371 | 3,377 | 3,330 | 3,361 | 168,900 |
| 2023/09/27 | 3,393 | 3,438 | 3,378 | 3,436 | 186,500 |
| 2023/09/26 | 3,437 | 3,454 | 3,410 | 3,411 | 109,800 |
| 2023/09/25 | 3,418 | 3,448 | 3,408 | 3,427 | 100,700 |
| 2023/09/22 | 3,428 | 3,452 | 3,418 | 3,418 | 113,500 |
| 2023/09/21 | 3,475 | 3,492 | 3,452 | 3,470 | 90,000 |
| 2023/09/20 | 3,480 | 3,494 | 3,454 | 3,454 | 136,000 |
| 2023/09/19 | 3,474 | 3,474 | 3,426 | 3,455 | 136,000 |
| 2023/09/15 | 3,456 | 3,462 | 3,434 | 3,454 | 131,300 |
| 2023/09/14 | 3,423 | 3,440 | 3,406 | 3,419 | 86,100 |
| 2023/09/13 | 3,437 | 3,440 | 3,397 | 3,411 | 92,900 |
| 2023/09/12 | 3,450 | 3,465 | 3,424 | 3,444 | 66,500 |
| 2023/09/11 | 3,479 | 3,490 | 3,428 | 3,442 | 75,500 |
| 2023/09/08 | 3,498 | 3,509 | 3,443 | 3,460 | 159,100 |
| 2023/09/07 | 3,499 | 3,527 | 3,483 | 3,517 | 169,600 |
| 2023/09/06 | 3,471 | 3,484 | 3,425 | 3,477 | 206,700 |
| 2023/09/05 | 3,482 | 3,507 | 3,469 | 3,486 | 179,900 |
| 2023/09/04 | 3,499 | 3,504 | 3,473 | 3,496 | 131,700 |
| 2023/09/01 | 3,455 | 3,489 | 3,443 | 3,484 | 188,900 |
| 2023/08/31 | 3,400 | 3,463 | 3,399 | 3,455 | 241,400 |
| 2023/08/30 | 3,383 | 3,422 | 3,366 | 3,395 | 149,000 |
| 2023/08/29 | 3,368 | 3,391 | 3,363 | 3,381 | 83,800 |
| 2023/08/28 | 3,341 | 3,366 | 3,333 | 3,362 | 128,100 |
| 2023/08/25 | 3,302 | 3,323 | 3,286 | 3,306 | 66,700 |
| 2023/08/24 | 3,304 | 3,309 | 3,290 | 3,309 | 88,800 |
| 2023/08/23 | 3,289 | 3,317 | 3,285 | 3,317 | 75,000 |
| 2023/08/22 | 3,286 | 3,305 | 3,263 | 3,304 | 104,900 |
| 2023/08/21 | 3,280 | 3,291 | 3,253 | 3,262 | 92,100 |
| 2023/08/18 | 3,249 | 3,268 | 3,231 | 3,254 | 107,400 |
| 2023/08/17 | 3,280 | 3,296 | 3,242 | 3,278 | 90,900 |
| 2023/08/16 | 3,265 | 3,296 | 3,260 | 3,281 | 79,900 |
| 2023/08/15 | 3,322 | 3,322 | 3,276 | 3,297 | 104,200 |
| 2023/08/14 | 3,375 | 3,384 | 3,329 | 3,337 | 104,000 |
| 2023/08/10 | 3,345 | 3,370 | 3,317 | 3,370 | 131,500 |
| 2023/08/09 | 3,348 | 3,361 | 3,330 | 3,332 | 120,000 |
| 2023/08/08 | 3,360 | 3,365 | 3,335 | 3,351 | 115,700 |
| 2023/08/07 | 3,322 | 3,356 | 3,316 | 3,349 | 113,800 |
| 2023/08/04 | 3,319 | 3,348 | 3,311 | 3,325 | 110,700 |
| 2023/08/03 | 3,346 | 3,357 | 3,293 | 3,299 | 246,200 |
| 2023/08/02 | 3,350 | 3,389 | 3,341 | 3,358 | 129,800 |
| 2023/08/01 | 3,382 | 3,391 | 3,351 | 3,361 | 159,700 |
| 2023/07/31 | 3,323 | 3,410 | 3,320 | 3,376 | 349,300 |
| 2023/07/28 | 3,275 | 3,319 | 3,230 | 3,302 | 541,900 |
| 2023/07/27 | 3,147 | 3,166 | 3,124 | 3,166 | 98,400 |
| 2023/07/26 | 3,174 | 3,177 | 3,160 | 3,165 | 91,900 |
| 2023/07/25 | 3,167 | 3,172 | 3,148 | 3,157 | 75,300 |
| 2023/07/24 | 3,169 | 3,187 | 3,143 | 3,158 | 120,700 |
| 2023/07/21 | 3,147 | 3,152 | 3,113 | 3,130 | 82,700 |
| 2023/07/20 | 3,167 | 3,177 | 3,140 | 3,145 | 164,700 |
| 2023/07/19 | 3,146 | 3,149 | 3,115 | 3,142 | 109,800 |
| 2023/07/18 | 3,113 | 3,125 | 3,096 | 3,119 | 66,300 |
| 2023/07/14 | 3,117 | 3,131 | 3,081 | 3,099 | 95,400 |
| 2023/07/13 | 3,117 | 3,117 | 3,080 | 3,090 | 109,400 |
| 2023/07/12 | 3,120 | 3,131 | 3,091 | 3,098 | 102,700 |
| 2023/07/11 | 3,150 | 3,150 | 3,112 | 3,121 | 82,300 |
| 2023/07/10 | 3,139 | 3,153 | 3,120 | 3,128 | 107,600 |
| 2023/07/07 | 3,107 | 3,139 | 3,084 | 3,120 | 95,100 |
| 2023/07/06 | 3,129 | 3,142 | 3,111 | 3,135 | 85,400 |
| 2023/07/05 | 3,126 | 3,154 | 3,123 | 3,145 | 68,400 |
| 2023/07/04 | 3,152 | 3,168 | 3,145 | 3,146 | 99,700 |
| 2023/07/03 | 3,175 | 3,196 | 3,163 | 3,188 | 79,200 |