日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 2,397 2,417 2,374 2,391 102,800
2015/12/29 2,371 2,400 2,359 2,395 98,200
2015/12/28 2,337 2,377 2,337 2,371 77,400
2015/12/25 2,351 2,358 2,319 2,334 69,900
2015/12/24 2,385 2,403 2,346 2,351 57,800
2015/12/22 2,372 2,388 2,343 2,377 94,000
2015/12/21 2,380 2,393 2,337 2,373 148,100
2015/12/18 2,457 2,512 2,409 2,409 221,700
2015/12/17 2,452 2,481 2,428 2,452 160,500
2015/12/16 2,378 2,400 2,360 2,392 96,000
2015/12/15 2,375 2,397 2,354 2,356 171,900
2015/12/14 2,340 2,380 2,333 2,373 91,100
2015/12/11 2,413 2,427 2,394 2,405 193,700
2015/12/10 2,400 2,414 2,383 2,396 118,800
2015/12/09 2,466 2,468 2,410 2,428 139,100
2015/12/08 2,508 2,519 2,463 2,482 145,700
2015/12/07 2,498 2,499 2,469 2,481 84,000
2015/12/04 2,467 2,485 2,451 2,453 150,100
2015/12/03 2,499 2,525 2,487 2,505 104,400
2015/12/02 2,504 2,513 2,470 2,488 102,800
2015/12/01 2,479 2,509 2,477 2,504 106,800
2015/11/30 2,473 2,492 2,447 2,469 124,000
2015/11/27 2,490 2,503 2,465 2,473 126,900
2015/11/26 2,489 2,498 2,472 2,486 106,200
2015/11/25 2,502 2,504 2,458 2,472 134,400
2015/11/24 2,477 2,501 2,459 2,488 178,900
2015/11/20 2,469 2,480 2,449 2,479 157,200
2015/11/19 2,485 2,487 2,451 2,458 73,200
2015/11/18 2,472 2,501 2,440 2,447 87,200
2015/11/17 2,450 2,454 2,428 2,440 133,200
2015/11/16 2,383 2,422 2,370 2,404 107,900
2015/11/13 2,404 2,412 2,382 2,411 78,200
2015/11/12 2,424 2,453 2,419 2,430 104,000
2015/11/11 2,370 2,416 2,362 2,407 165,900
2015/11/10 2,386 2,416 2,383 2,408 122,700
2015/11/09 2,401 2,446 2,401 2,424 150,200
2015/11/06 2,364 2,395 2,352 2,390 89,100
2015/11/05 2,355 2,390 2,344 2,364 177,500
2015/11/04 2,366 2,385 2,341 2,350 245,400
2015/11/02 2,390 2,400 2,319 2,326 277,000
2015/10/30 2,417 2,442 2,380 2,411 206,300
2015/10/29 2,419 2,432 2,405 2,417 119,800
2015/10/28 2,418 2,435 2,406 2,408 140,400
2015/10/27 2,445 2,468 2,408 2,409 168,800
2015/10/26 2,465 2,465 2,442 2,450 91,700
2015/10/23 2,420 2,435 2,407 2,417 133,900
2015/10/22 2,369 2,395 2,348 2,361 137,400
2015/10/21 2,343 2,409 2,332 2,407 130,300
2015/10/20 2,409 2,411 2,336 2,353 139,700
2015/10/19 2,395 2,402 2,367 2,378 108,500
2015/10/16 2,448 2,472 2,397 2,403 143,200
2015/10/15 2,374 2,444 2,374 2,434 116,200
2015/10/14 2,401 2,423 2,353 2,372 182,100
2015/10/13 2,437 2,463 2,434 2,439 87,300
2015/10/09 2,431 2,456 2,408 2,456 105,100
2015/10/08 2,424 2,433 2,393 2,407 87,000
2015/10/07 2,441 2,441 2,384 2,424 121,100
2015/10/06 2,420 2,489 2,420 2,441 219,300
2015/10/05 2,398 2,400 2,350 2,389 86,800
2015/10/02 2,393 2,411 2,336 2,363 147,500
2015/10/01 2,408 2,419 2,360 2,404 98,500
2015/09/30 2,338 2,411 2,338 2,387 151,800
2015/09/29 2,370 2,386 2,309 2,310 169,300
2015/09/28 2,400 2,433 2,354 2,395 138,800
2015/09/25 2,364 2,396 2,349 2,396 140,800
2015/09/24 2,359 2,416 2,353 2,353 173,700
2015/09/18 2,481 2,481 2,412 2,444 122,800
2015/09/17 2,481 2,498 2,468 2,493 92,900
2015/09/16 2,492 2,492 2,430 2,464 120,300
2015/09/15 2,447 2,515 2,419 2,460 255,300
2015/09/14 2,436 2,446 2,407 2,419 146,400
2015/09/11 2,380 2,432 2,377 2,411 214,600
2015/09/10 2,329 2,406 2,329 2,397 166,000
2015/09/09 2,378 2,397 2,341 2,397 288,400
2015/09/08 2,304 2,378 2,304 2,311 290,400
2015/09/07 2,321 2,348 2,280 2,301 351,900
2015/09/04 2,473 2,473 2,343 2,357 291,700
2015/09/03 2,456 2,514 2,441 2,451 136,900
2015/09/02 2,447 2,516 2,424 2,453 167,200
2015/09/01 2,574 2,585 2,497 2,497 192,400
2015/08/31 2,606 2,606 2,555 2,585 135,300
2015/08/28 2,579 2,612 2,570 2,606 266,600
2015/08/27 2,479 2,587 2,450 2,529 294,300
2015/08/26 2,411 2,471 2,372 2,435 322,100
2015/08/25 2,457 2,556 2,389 2,397 419,700
2015/08/24 2,695 2,729 2,602 2,607 256,900
2015/08/21 2,786 2,804 2,755 2,756 130,000
2015/08/20 2,861 2,892 2,846 2,852 125,900
2015/08/19 2,895 2,895 2,841 2,861 161,800
2015/08/18 2,928 2,940 2,908 2,917 104,300
2015/08/17 2,859 2,924 2,850 2,923 121,800
2015/08/14 2,850 2,861 2,830 2,856 100,600
2015/08/13 2,860 2,898 2,835 2,866 157,600
2015/08/12 2,887 2,915 2,860 2,891 99,000
2015/08/11 2,946 2,946 2,896 2,916 104,300
2015/08/10 2,885 2,941 2,880 2,939 117,700
2015/08/07 2,877 2,899 2,857 2,885 136,900
2015/08/06 2,903 2,935 2,890 2,891 143,900
2015/08/05 2,826 2,899 2,801 2,892 268,000
2015/08/04 2,820 2,845 2,785 2,815 171,300
2015/08/03 2,750 2,810 2,725 2,802 188,100
2015/07/31 2,760 2,778 2,742 2,763 160,200
2015/07/30 2,745 2,746 2,719 2,729 223,900
2015/07/29 2,735 2,760 2,724 2,743 106,900
2015/07/28 2,711 2,735 2,701 2,720 142,300
2015/07/27 2,774 2,774 2,705 2,711 142,200
2015/07/24 2,782 2,782 2,757 2,774 109,200
2015/07/23 2,790 2,796 2,770 2,794 104,900
2015/07/22 2,799 2,800 2,752 2,775 208,300
2015/07/21 2,835 2,853 2,818 2,843 198,100
2015/07/17 2,830 2,859 2,800 2,827 213,700
2015/07/16 2,793 2,834 2,777 2,831 250,500
2015/07/15 2,774 2,788 2,748 2,761 92,500
2015/07/14 2,773 2,774 2,751 2,761 81,100
2015/07/13 2,720 2,748 2,700 2,736 108,300
2015/07/10 2,710 2,750 2,674 2,680 212,000
2015/07/09 2,682 2,718 2,652 2,714 247,900
2015/07/08 2,784 2,793 2,716 2,720 185,900
2015/07/07 2,801 2,831 2,795 2,816 102,000
2015/07/06 2,775 2,798 2,757 2,760 148,200
2015/07/03 2,823 2,826 2,799 2,811 128,700
2015/07/02 2,839 2,855 2,800 2,829 137,700
2015/07/01 2,843 2,843 2,781 2,807 171,800
2015/06/30 2,775 2,845 2,771 2,844 299,100
2015/06/29 2,754 2,769 2,724 2,752 136,700
2015/06/26 2,811 2,827 2,782 2,797 109,000
2015/06/25 2,839 2,846 2,793 2,805 244,200
2015/06/24 2,792 2,842 2,792 2,835 268,000
2015/06/23 2,745 2,791 2,741 2,772 175,300
2015/06/22 2,711 2,727 2,692 2,723 188,700
2015/06/19 2,671 2,763 2,657 2,744 844,500
2015/06/18 2,641 2,684 2,641 2,646 211,300
2015/06/17 2,659 2,670 2,610 2,645 210,600
2015/06/16 2,674 2,695 2,649 2,649 135,600
2015/06/15 2,655 2,677 2,653 2,671 107,100
2015/06/12 2,713 2,713 2,661 2,675 229,000
2015/06/11 2,687 2,723 2,679 2,700 195,100
2015/06/10 2,660 2,671 2,633 2,651 197,200
2015/06/09 2,707 2,718 2,658 2,660 205,800
2015/06/08 2,714 2,743 2,685 2,733 172,200
2015/06/05 2,690 2,714 2,679 2,695 203,900
2015/06/04 2,696 2,714 2,675 2,703 254,400
2015/06/03 2,721 2,769 2,666 2,674 213,300
2015/06/02 2,777 2,789 2,717 2,722 316,100
2015/06/01 2,787 2,815 2,746 2,750 199,700
2015/05/29 2,740 2,820 2,739 2,787 371,000
2015/05/28 2,768 2,768 2,713 2,720 267,500
2015/05/27 2,736 2,779 2,720 2,767 187,900
2015/05/26 2,759 2,776 2,726 2,731 149,800
2015/05/25 2,779 2,793 2,742 2,757 197,200
2015/05/22 2,735 2,756 2,712 2,753 135,900
2015/05/21 2,730 2,749 2,712 2,726 119,000
2015/05/20 2,712 2,738 2,702 2,719 166,400
2015/05/19 2,714 2,738 2,688 2,716 193,300
2015/05/18 2,740 2,744 2,702 2,712 111,300
2015/05/15 2,701 2,736 2,695 2,718 70,900
2015/05/14 2,675 2,727 2,669 2,694 169,000
2015/05/13 2,647 2,705 2,647 2,694 107,800
2015/05/12 2,676 2,696 2,662 2,674 117,500
2015/05/11 2,700 2,732 2,684 2,697 176,700
2015/05/08 2,615 2,658 2,589 2,648 251,000
2015/05/07 2,649 2,649 2,583 2,614 295,500
2015/05/01 2,716 2,730 2,640 2,649 177,800
2015/04/30 2,764 2,783 2,700 2,751 185,900
2015/04/28 2,757 2,766 2,729 2,764 144,400
2015/04/27 2,759 2,766 2,726 2,753 78,500
2015/04/24 2,728 2,774 2,727 2,759 142,200
2015/04/23 2,749 2,749 2,717 2,727 97,200
2015/04/22 2,756 2,766 2,739 2,759 81,100
2015/04/21 2,695 2,757 2,695 2,738 188,000
2015/04/20 2,690 2,717 2,663 2,693 103,800
2015/04/17 2,741 2,743 2,674 2,710 169,000
2015/04/16 2,776 2,778 2,732 2,768 102,300
2015/04/15 2,746 2,794 2,746 2,777 139,200
2015/04/14 2,746 2,778 2,746 2,769 88,700
2015/04/13 2,750 2,771 2,725 2,748 114,000
2015/04/10 2,717 2,743 2,687 2,728 235,600
2015/04/09 2,744 2,751 2,704 2,727 244,400
2015/04/08 2,764 2,791 2,753 2,764 128,900
2015/04/07 2,760 2,764 2,724 2,750 170,600
2015/04/06 2,804 2,804 2,741 2,759 132,900
2015/04/03 2,818 2,835 2,804 2,835 196,000
2015/04/02 2,753 2,807 2,741 2,786 200,900
2015/04/01 2,766 2,773 2,713 2,716 209,700
2015/03/31 2,850 2,850 2,792 2,800 213,700
2015/03/30 2,740 2,798 2,740 2,786 155,200
2015/03/27 2,753 2,813 2,714 2,733 167,500
2015/03/26 2,794 2,796 2,752 2,764 97,700
2015/03/25 2,793 2,821 2,777 2,812 124,600
2015/03/24 2,753 2,793 2,753 2,781 188,500
2015/03/23 2,750 2,750 2,705 2,731 132,300
2015/03/20 2,708 2,747 2,697 2,732 191,200
2015/03/19 2,720 2,745 2,693 2,709 79,700
2015/03/18 2,735 2,750 2,707 2,731 77,700
2015/03/17 2,742 2,745 2,716 2,736 84,900
2015/03/16 2,664 2,723 2,664 2,709 102,800
2015/03/13 2,696 2,697 2,653 2,686 315,100
2015/03/12 2,674 2,697 2,647 2,689 102,000
2015/03/11 2,642 2,677 2,632 2,654 79,100
2015/03/10 2,640 2,680 2,640 2,653 116,900
2015/03/09 2,648 2,665 2,619 2,642 119,700
2015/03/06 2,646 2,657 2,620 2,648 142,600
2015/03/05 2,616 2,655 2,614 2,648 151,000
2015/03/04 2,670 2,681 2,622 2,650 197,700
2015/03/03 2,707 2,712 2,671 2,689 301,500
2015/03/02 2,810 2,847 2,723 2,728 254,100
2015/02/27 2,757 2,855 2,753 2,810 255,300
2015/02/26 2,697 2,750 2,688 2,743 129,500
2015/02/25 2,692 2,720 2,672 2,699 87,000
2015/02/24 2,678 2,698 2,646 2,692 179,000
2015/02/23 2,714 2,729 2,671 2,714 165,900
2015/02/20 2,732 2,755 2,704 2,731 146,000
2015/02/19 2,700 2,725 2,671 2,704 148,500
2015/02/18 2,700 2,747 2,676 2,694 246,300
2015/02/17 2,614 2,685 2,593 2,656 262,900
2015/02/16 2,580 2,605 2,552 2,600 160,300
2015/02/13 2,535 2,580 2,481 2,564 218,500
2015/02/12 2,590 2,601 2,535 2,562 306,800
2015/02/10 2,570 2,589 2,542 2,569 164,500
2015/02/09 2,595 2,597 2,539 2,555 182,500
2015/02/06 2,521 2,550 2,492 2,546 202,700
2015/02/05 2,519 2,551 2,439 2,462 425,400
2015/02/04 2,566 2,576 2,526 2,556 318,100
2015/02/03 2,598 2,615 2,507 2,516 308,400
2015/02/02 2,620 2,753 2,618 2,735 319,600
2015/01/30 2,654 2,684 2,617 2,635 147,800
2015/01/29 2,694 2,704 2,666 2,680 101,600
2015/01/28 2,704 2,715 2,658 2,705 184,600
2015/01/27 2,667 2,707 2,652 2,704 211,200
2015/01/26 2,569 2,630 2,569 2,626 109,800
2015/01/23 2,647 2,647 2,581 2,595 127,700
2015/01/22 2,670 2,690 2,607 2,620 190,800
2015/01/21 2,642 2,679 2,624 2,678 386,000
2015/01/20 2,550 2,624 2,520 2,620 290,700
2015/01/19 2,515 2,533 2,486 2,529 132,900
2015/01/16 2,478 2,520 2,459 2,515 153,800
2015/01/15 2,473 2,540 2,473 2,534 123,500
2015/01/14 2,474 2,500 2,454 2,457 89,800
2015/01/13 2,457 2,500 2,456 2,499 118,200
2015/01/09 2,484 2,498 2,464 2,479 136,700
2015/01/08 2,455 2,489 2,449 2,472 141,200
2015/01/07 2,421 2,468 2,421 2,438 98,500
2015/01/06 2,489 2,489 2,447 2,449 188,900
2015/01/05 2,500 2,556 2,495 2,536 156,000

このページの先頭へ