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

アイコム(6820)の株価時系列情報

アイコム(6820)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
2008/12/30 1,810 1,900 1,802 1,900 7,700
2008/12/29 1,807 1,858 1,775 1,840 15,200
2008/12/26 1,759 1,809 1,753 1,808 56,000
2008/12/25 1,761 1,791 1,733 1,758 89,700
2008/12/24 1,690 1,771 1,690 1,761 8,600
2008/12/22 1,829 1,830 1,650 1,736 67,100
2008/12/19 1,815 1,851 1,795 1,816 33,300
2008/12/18 1,826 1,854 1,809 1,829 19,000
2008/12/17 1,828 1,832 1,750 1,808 28,600
2008/12/16 1,746 1,803 1,703 1,783 30,000
2008/12/15 1,722 1,831 1,722 1,806 34,800
2008/12/12 1,780 1,811 1,622 1,632 92,200
2008/12/11 1,912 1,913 1,809 1,854 79,000
2008/12/10 1,821 1,930 1,821 1,912 47,500
2008/12/09 1,706 1,806 1,688 1,805 39,500
2008/12/08 1,609 1,682 1,605 1,675 27,100
2008/12/05 1,554 1,645 1,551 1,603 43,800
2008/12/04 1,710 1,740 1,550 1,578 79,600
2008/12/03 1,734 1,797 1,692 1,711 22,300
2008/12/02 1,775 1,789 1,676 1,734 52,000
2008/12/01 1,914 1,914 1,776 1,834 56,100
2008/11/28 1,849 1,905 1,830 1,884 39,400
2008/11/27 1,865 1,917 1,865 1,879 30,500
2008/11/26 1,933 1,949 1,869 1,895 31,500
2008/11/25 2,015 2,020 1,847 1,962 38,100
2008/11/21 1,876 1,908 1,800 1,903 39,500
2008/11/20 1,893 1,893 1,834 1,879 26,500
2008/11/19 1,920 1,920 1,882 1,916 44,000
2008/11/18 1,881 1,914 1,881 1,906 38,600
2008/11/17 1,958 1,984 1,925 1,930 26,800
2008/11/14 2,000 2,065 1,925 1,963 31,000
2008/11/13 2,000 2,050 1,978 1,985 14,700
2008/11/12 2,050 2,115 2,040 2,075 18,500
2008/11/11 2,080 2,095 2,040 2,055 18,800
2008/11/10 2,040 2,140 2,005 2,070 58,100
2008/11/07 2,015 2,070 1,975 2,000 19,800
2008/11/06 2,100 2,100 2,015 2,020 21,100
2008/11/05 2,130 2,200 2,090 2,195 64,400
2008/11/04 1,919 2,075 1,919 2,050 59,700
2008/10/31 1,903 1,909 1,773 1,889 39,300
2008/10/30 1,737 1,932 1,705 1,873 47,200
2008/10/29 1,809 1,830 1,561 1,675 46,300
2008/10/28 1,532 1,659 1,527 1,659 28,900
2008/10/27 1,700 1,700 1,480 1,482 38,100
2008/10/24 1,740 1,780 1,700 1,717 30,100
2008/10/23 1,848 1,848 1,675 1,710 65,400
2008/10/22 1,960 1,964 1,850 1,850 17,900
2008/10/21 1,957 1,960 1,910 1,930 31,100
2008/10/20 1,923 1,940 1,897 1,935 22,400
2008/10/17 1,876 1,927 1,860 1,922 36,700
2008/10/16 1,907 1,927 1,850 1,853 43,100
2008/10/15 1,884 1,928 1,852 1,927 81,000
2008/10/14 2,070 2,100 1,849 1,884 77,200
2008/10/10 1,926 2,070 1,853 2,070 87,200
2008/10/09 1,998 2,040 1,945 1,986 24,200
2008/10/08 1,981 2,100 1,960 1,968 26,400
2008/10/07 1,999 2,000 1,852 1,981 20,400
2008/10/06 2,100 2,115 2,070 2,085 46,600
2008/10/03 2,060 2,075 2,030 2,040 18,100
2008/10/02 2,120 2,120 2,070 2,075 7,600
2008/10/01 2,105 2,145 2,100 2,110 10,800
2008/09/30 2,045 2,135 1,944 2,090 21,700
2008/09/29 2,065 2,095 2,010 2,035 14,600
2008/09/26 2,070 2,075 2,010 2,040 22,900
2008/09/25 2,070 2,095 2,025 2,050 14,000
2008/09/24 2,050 2,130 2,050 2,130 19,800
2008/09/22 2,280 2,285 2,140 2,140 19,500
2008/09/19 2,290 2,330 2,170 2,210 35,000
2008/09/18 2,250 2,270 2,155 2,270 25,700
2008/09/17 2,265 2,275 2,245 2,270 12,900
2008/09/16 2,250 2,280 2,200 2,255 19,000
2008/09/12 2,340 2,345 2,285 2,305 21,500
2008/09/11 2,375 2,400 2,350 2,360 18,300
2008/09/10 2,405 2,465 2,380 2,390 13,400
2008/09/09 2,460 2,475 2,435 2,465 15,800
2008/09/08 2,455 2,490 2,420 2,485 23,200
2008/09/05 2,420 2,465 2,395 2,450 26,900
2008/09/04 2,460 2,460 2,400 2,435 21,800
2008/09/03 2,475 2,495 2,455 2,495 12,100
2008/09/02 2,490 2,495 2,435 2,460 37,700
2008/09/01 2,560 2,560 2,495 2,500 28,700
2008/08/29 2,525 2,565 2,525 2,565 18,100
2008/08/28 2,520 2,520 2,465 2,500 10,400
2008/08/27 2,535 2,535 2,515 2,515 2,700
2008/08/26 2,530 2,530 2,480 2,520 9,000
2008/08/25 2,495 2,530 2,485 2,500 11,600
2008/08/22 2,480 2,495 2,465 2,495 8,500
2008/08/21 2,480 2,485 2,435 2,475 20,900
2008/08/20 2,480 2,490 2,465 2,480 9,700
2008/08/19 2,500 2,500 2,470 2,480 9,700
2008/08/18 2,505 2,575 2,505 2,525 15,000
2008/08/15 2,435 2,515 2,435 2,500 16,200
2008/08/14 2,425 2,485 2,420 2,455 25,200
2008/08/13 2,410 2,415 2,380 2,395 27,700
2008/08/12 2,400 2,430 2,400 2,410 34,700
2008/08/11 2,405 2,405 2,360 2,395 23,500
2008/08/08 2,330 2,435 2,310 2,390 53,700
2008/08/07 2,425 2,425 2,360 2,380 19,300
2008/08/06 2,405 2,440 2,400 2,430 37,500
2008/08/05 2,375 2,390 2,340 2,355 33,100
2008/08/04 2,410 2,415 2,325 2,340 30,200
2008/08/01 2,430 2,430 2,375 2,390 18,900
2008/07/31 2,435 2,470 2,385 2,430 38,800
2008/07/30 2,355 2,430 2,355 2,420 27,100
2008/07/29 2,300 2,325 2,270 2,320 23,500
2008/07/28 2,420 2,420 2,290 2,295 45,000
2008/07/25 2,480 2,490 2,405 2,405 27,600
2008/07/24 2,485 2,500 2,430 2,480 38,100
2008/07/23 2,475 2,510 2,470 2,470 20,500
2008/07/22 2,430 2,470 2,360 2,450 20,000
2008/07/18 2,510 2,525 2,395 2,430 23,700
2008/07/17 2,530 2,560 2,455 2,490 26,800
2008/07/16 2,525 2,550 2,495 2,520 25,800
2008/07/15 2,560 2,605 2,530 2,555 9,700
2008/07/14 2,595 2,635 2,580 2,590 14,500
2008/07/11 2,600 2,625 2,565 2,600 24,400
2008/07/10 2,620 2,660 2,620 2,640 12,400
2008/07/09 2,660 2,685 2,640 2,650 18,400
2008/07/08 2,675 2,685 2,645 2,660 17,100
2008/07/07 2,665 2,695 2,665 2,675 13,800
2008/07/04 2,635 2,670 2,635 2,665 12,400
2008/07/03 2,630 2,665 2,615 2,660 10,200
2008/07/02 2,680 2,710 2,660 2,670 17,700
2008/07/01 2,635 2,720 2,635 2,705 26,100
2008/06/30 2,600 2,690 2,600 2,675 15,100
2008/06/27 2,625 2,675 2,620 2,635 23,100
2008/06/26 2,735 2,775 2,680 2,685 15,000
2008/06/25 2,685 2,700 2,655 2,700 12,200
2008/06/24 2,620 2,685 2,620 2,680 9,500
2008/06/23 2,685 2,725 2,685 2,700 8,700
2008/06/20 2,760 2,770 2,710 2,725 16,100
2008/06/19 2,775 2,790 2,670 2,705 31,700
2008/06/18 2,895 2,895 2,760 2,815 32,100
2008/06/17 2,805 2,920 2,805 2,870 39,200
2008/06/16 2,760 2,805 2,735 2,800 11,600
2008/06/13 2,770 2,770 2,695 2,730 19,800
2008/06/12 2,775 2,810 2,730 2,780 30,700
2008/06/11 2,650 2,755 2,650 2,750 34,400
2008/06/10 2,600 2,630 2,595 2,620 19,300
2008/06/09 2,580 2,585 2,530 2,545 14,300
2008/06/06 2,660 2,660 2,615 2,615 8,800
2008/06/05 2,635 2,650 2,605 2,645 11,000
2008/06/04 2,615 2,640 2,610 2,635 6,200
2008/06/03 2,630 2,640 2,590 2,605 14,700
2008/06/02 2,640 2,665 2,620 2,650 19,600
2008/05/30 2,650 2,690 2,640 2,655 28,700
2008/05/29 2,600 2,650 2,600 2,645 16,600
2008/05/28 2,570 2,600 2,535 2,570 31,300
2008/05/27 2,515 2,570 2,515 2,550 24,200
2008/05/26 2,565 2,565 2,480 2,495 17,800
2008/05/23 2,545 2,605 2,525 2,580 15,000
2008/05/22 2,560 2,590 2,515 2,575 13,000
2008/05/21 2,620 2,620 2,540 2,555 17,500
2008/05/20 2,640 2,650 2,625 2,635 11,400
2008/05/19 2,650 2,680 2,615 2,670 16,200
2008/05/16 2,690 2,690 2,615 2,660 25,200
2008/05/15 2,710 2,750 2,680 2,730 46,200
2008/05/14 2,600 2,705 2,600 2,690 31,000
2008/05/13 2,550 2,625 2,550 2,615 15,700
2008/05/12 2,575 2,600 2,570 2,580 10,400
2008/05/09 2,600 2,605 2,570 2,580 18,200
2008/05/08 2,635 2,635 2,605 2,615 20,400
2008/05/07 2,500 2,600 2,500 2,595 30,900
2008/05/02 2,485 2,495 2,460 2,490 9,100
2008/05/01 2,440 2,475 2,435 2,450 9,300
2008/04/30 2,470 2,480 2,420 2,460 17,800
2008/04/28 2,475 2,515 2,470 2,485 10,600
2008/04/25 2,485 2,560 2,480 2,510 15,200
2008/04/24 2,505 2,525 2,470 2,480 6,300
2008/04/23 2,490 2,500 2,465 2,495 12,500
2008/04/22 2,540 2,540 2,510 2,515 7,000
2008/04/21 2,515 2,540 2,500 2,510 8,600
2008/04/18 2,510 2,520 2,465 2,510 12,500
2008/04/17 2,465 2,500 2,460 2,490 9,400
2008/04/16 2,465 2,480 2,450 2,460 20,400
2008/04/15 2,505 2,505 2,435 2,455 37,100
2008/04/14 2,475 2,540 2,445 2,500 39,400
2008/04/11 2,490 2,490 2,445 2,470 36,500
2008/04/10 2,450 2,460 2,435 2,450 17,300
2008/04/09 2,475 2,475 2,440 2,455 12,200
2008/04/08 2,475 2,480 2,445 2,455 16,600
2008/04/07 2,515 2,525 2,485 2,505 10,600
2008/04/04 2,460 2,495 2,455 2,475 5,700
2008/04/03 2,500 2,500 2,455 2,490 12,700
2008/04/02 2,500 2,565 2,485 2,515 14,200
2008/04/01 2,455 2,470 2,450 2,460 10,300
2008/03/31 2,500 2,515 2,420 2,435 29,500
2008/03/28 2,405 2,490 2,405 2,480 11,900
2008/03/27 2,465 2,480 2,430 2,440 19,400
2008/03/26 2,410 2,470 2,405 2,470 22,700
2008/03/25 2,370 2,480 2,370 2,470 64,900
2008/03/24 2,450 2,500 2,440 2,440 14,600
2008/03/21 2,390 2,440 2,390 2,430 25,100
2008/03/19 2,470 2,470 2,360 2,390 22,900
2008/03/18 2,365 2,400 2,330 2,355 28,200
2008/03/17 2,435 2,435 2,260 2,325 40,600
2008/03/14 2,475 2,495 2,435 2,455 45,800
2008/03/13 2,630 2,630 2,510 2,515 27,400
2008/03/12 2,630 2,670 2,585 2,670 22,200
2008/03/11 2,540 2,660 2,520 2,650 28,700
2008/03/10 2,600 2,645 2,525 2,560 27,300
2008/03/07 2,630 2,645 2,600 2,620 13,800
2008/03/06 2,600 2,680 2,600 2,670 17,000
2008/03/05 2,605 2,625 2,585 2,600 17,400
2008/03/04 2,625 2,640 2,585 2,605 39,200
2008/03/03 2,650 2,670 2,620 2,625 33,900
2008/02/29 2,710 2,750 2,690 2,740 35,500
2008/02/28 2,740 2,820 2,725 2,810 33,400
2008/02/27 2,835 2,845 2,785 2,790 42,600
2008/02/26 2,900 2,930 2,855 2,915 25,200
2008/02/25 2,820 2,895 2,820 2,895 19,900
2008/02/22 2,725 2,785 2,725 2,780 21,400
2008/02/21 2,665 2,785 2,665 2,760 20,800
2008/02/20 2,735 2,735 2,640 2,660 22,900
2008/02/19 2,720 2,760 2,695 2,735 17,100
2008/02/18 2,795 2,795 2,715 2,745 15,700
2008/02/15 2,780 2,810 2,700 2,795 19,600
2008/02/14 2,700 2,810 2,700 2,800 30,800
2008/02/13 2,650 2,675 2,645 2,660 35,600
2008/02/12 2,565 2,655 2,555 2,645 32,300
2008/02/08 2,400 2,570 2,400 2,565 44,700
2008/02/07 2,525 2,535 2,395 2,440 80,100
2008/02/06 2,475 2,515 2,475 2,485 40,000
2008/02/05 2,555 2,565 2,525 2,555 20,600
2008/02/04 2,565 2,585 2,480 2,525 30,600
2008/02/01 2,585 2,585 2,465 2,490 39,400
2008/01/31 2,465 2,565 2,435 2,565 27,300
2008/01/30 2,540 2,540 2,445 2,465 27,000
2008/01/29 2,490 2,515 2,455 2,500 11,100
2008/01/28 2,480 2,550 2,445 2,445 26,300
2008/01/25 2,445 2,500 2,435 2,500 25,500
2008/01/24 2,375 2,405 2,350 2,405 41,900
2008/01/23 2,305 2,425 2,305 2,335 42,900
2008/01/22 2,300 2,385 2,215 2,305 43,500
2008/01/21 2,530 2,530 2,420 2,425 26,300
2008/01/18 2,435 2,560 2,410 2,535 33,600
2008/01/17 2,420 2,525 2,420 2,475 66,000
2008/01/16 2,340 2,405 2,280 2,355 57,300
2008/01/15 2,600 2,640 2,485 2,510 66,800
2008/01/11 2,655 2,655 2,555 2,570 24,700
2008/01/10 2,635 2,640 2,585 2,585 37,800
2008/01/09 2,555 2,645 2,540 2,630 26,800
2008/01/08 2,575 2,615 2,570 2,580 20,800
2008/01/07 2,680 2,680 2,615 2,615 17,700
2008/01/04 2,730 2,730 2,620 2,670 23,400

このページの先頭へ