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
2012/12/28 1,924 1,929 1,909 1,922 4,400
2012/12/27 1,923 1,923 1,902 1,905 6,000
2012/12/26 1,877 1,919 1,877 1,898 5,800
2012/12/25 1,889 1,891 1,850 1,852 8,600
2012/12/21 1,873 1,880 1,833 1,850 7,400
2012/12/20 1,835 1,876 1,823 1,873 8,700
2012/12/19 1,826 1,847 1,814 1,822 7,300
2012/12/18 1,820 1,828 1,800 1,800 2,400
2012/12/17 1,792 1,820 1,792 1,820 2,600
2012/12/14 1,810 1,835 1,789 1,791 22,200
2012/12/13 1,828 1,830 1,818 1,818 6,100
2012/12/12 1,820 1,827 1,812 1,816 5,500
2012/12/11 1,799 1,812 1,799 1,809 5,700
2012/12/10 1,777 1,799 1,765 1,799 6,500
2012/12/07 1,759 1,770 1,754 1,758 5,500
2012/12/06 1,750 1,759 1,745 1,759 5,500
2012/12/05 1,725 1,748 1,706 1,748 4,600
2012/12/04 1,717 1,740 1,716 1,738 4,000
2012/12/03 1,738 1,738 1,715 1,717 2,000
2012/11/30 1,743 1,760 1,731 1,737 3,100
2012/11/29 1,749 1,763 1,749 1,750 4,500
2012/11/28 1,749 1,760 1,749 1,749 8,900
2012/11/27 1,722 1,755 1,720 1,755 6,900
2012/11/26 1,737 1,757 1,730 1,730 10,200
2012/11/22 1,734 1,738 1,700 1,737 3,300
2012/11/21 1,733 1,738 1,691 1,706 6,300
2012/11/20 1,720 1,729 1,716 1,725 7,700
2012/11/19 1,692 1,719 1,692 1,719 4,400
2012/11/16 1,660 1,700 1,659 1,695 4,200
2012/11/15 1,640 1,660 1,640 1,659 7,400
2012/11/14 1,640 1,650 1,636 1,638 5,300
2012/11/13 1,644 1,650 1,638 1,641 4,700
2012/11/12 1,654 1,654 1,643 1,643 7,800
2012/11/09 1,662 1,664 1,653 1,653 4,000
2012/11/08 1,668 1,708 1,668 1,680 1,500
2012/11/07 1,682 1,682 1,661 1,667 3,400
2012/11/06 1,691 1,695 1,681 1,681 2,000
2012/11/05 1,696 1,696 1,685 1,691 1,900
2012/11/02 1,659 1,737 1,659 1,699 8,500
2012/11/01 1,663 1,684 1,655 1,666 6,300
2012/10/31 1,656 1,679 1,656 1,668 2,900
2012/10/30 1,678 1,696 1,673 1,673 8,200
2012/10/29 1,700 1,702 1,675 1,677 10,700
2012/10/26 1,723 1,725 1,707 1,725 8,400
2012/10/25 1,718 1,725 1,707 1,725 5,800
2012/10/24 1,704 1,722 1,704 1,718 2,900
2012/10/23 1,713 1,725 1,706 1,725 3,400
2012/10/22 1,699 1,729 1,689 1,726 5,300
2012/10/19 1,680 1,704 1,680 1,699 6,500
2012/10/18 1,655 1,692 1,655 1,665 6,900
2012/10/17 1,678 1,686 1,645 1,645 12,300
2012/10/16 1,658 1,666 1,653 1,657 6,900
2012/10/15 1,670 1,675 1,653 1,661 8,500
2012/10/12 1,694 1,709 1,670 1,671 4,600
2012/10/11 1,684 1,688 1,670 1,670 6,600
2012/10/10 1,701 1,720 1,683 1,690 5,700
2012/10/09 1,733 1,734 1,712 1,712 2,800
2012/10/05 1,741 1,743 1,730 1,730 7,600
2012/10/04 1,752 1,830 1,733 1,733 6,900
2012/10/03 1,851 1,851 1,751 1,751 10,800
2012/10/02 1,885 1,885 1,857 1,859 2,400
2012/10/01 1,886 1,886 1,845 1,885 2,400
2012/09/28 1,878 1,889 1,851 1,888 2,900
2012/09/27 1,820 1,890 1,820 1,850 5,500
2012/09/26 1,828 1,861 1,815 1,860 7,100
2012/09/25 1,794 1,833 1,794 1,831 4,200
2012/09/24 1,830 1,830 1,767 1,828 3,700
2012/09/21 1,792 1,826 1,790 1,802 3,300
2012/09/20 1,846 1,846 1,789 1,790 6,400
2012/09/19 1,830 1,850 1,814 1,847 3,200
2012/09/18 1,785 1,809 1,747 1,809 4,900
2012/09/14 1,771 1,800 1,759 1,790 10,600
2012/09/13 1,735 1,745 1,721 1,731 1,900
2012/09/12 1,715 1,739 1,714 1,735 1,900
2012/09/11 1,700 1,712 1,700 1,704 3,600
2012/09/10 1,724 1,725 1,704 1,711 2,000
2012/09/07 1,716 1,740 1,716 1,724 5,800
2012/09/06 1,737 1,737 1,713 1,715 2,400
2012/09/05 1,760 1,760 1,731 1,737 3,800
2012/09/04 1,801 1,801 1,764 1,764 4,500
2012/09/03 1,792 1,826 1,750 1,790 9,100
2012/08/31 1,818 1,818 1,804 1,804 2,300
2012/08/30 1,825 1,826 1,821 1,826 1,100
2012/08/29 1,823 1,829 1,823 1,829 1,900
2012/08/28 1,843 1,851 1,777 1,812 6,900
2012/08/27 1,858 1,858 1,840 1,842 2,100
2012/08/24 1,849 1,849 1,837 1,838 1,800
2012/08/23 1,839 1,848 1,835 1,848 2,800
2012/08/22 1,840 1,840 1,800 1,840 3,700
2012/08/21 1,830 1,849 1,823 1,845 3,800
2012/08/20 1,839 1,839 1,820 1,820 1,500
2012/08/17 1,843 1,843 1,833 1,839 2,500
2012/08/16 1,770 1,843 1,770 1,843 4,300
2012/08/15 1,743 1,755 1,731 1,749 1,100
2012/08/14 1,734 1,751 1,734 1,743 5,800
2012/08/13 1,711 1,732 1,711 1,727 2,600
2012/08/10 1,730 1,730 1,705 1,730 2,700
2012/08/09 1,705 1,733 1,705 1,733 2,000
2012/08/08 1,695 1,732 1,695 1,718 4,400
2012/08/07 1,700 1,725 1,695 1,695 3,900
2012/08/06 1,712 1,729 1,701 1,706 3,600
2012/08/03 1,767 1,767 1,747 1,752 9,200
2012/08/02 1,747 1,807 1,747 1,807 1,000
2012/08/01 1,740 1,744 1,740 1,742 4,800
2012/07/31 1,739 1,758 1,737 1,737 1,900
2012/07/30 1,720 1,740 1,716 1,739 2,400
2012/07/27 1,711 1,750 1,711 1,717 3,000
2012/07/26 1,682 1,711 1,660 1,711 7,500
2012/07/25 1,713 1,714 1,681 1,681 8,500
2012/07/24 1,770 1,770 1,710 1,713 5,400
2012/07/23 1,771 1,797 1,730 1,730 5,700
2012/07/20 1,820 1,820 1,771 1,771 5,600
2012/07/19 1,805 1,828 1,804 1,816 9,500
2012/07/18 1,817 1,826 1,804 1,804 2,900
2012/07/17 1,845 1,845 1,830 1,830 2,500
2012/07/13 1,853 1,888 1,844 1,844 6,200
2012/07/12 1,878 1,878 1,866 1,878 2,100
2012/07/11 1,915 1,920 1,878 1,878 5,400
2012/07/10 1,938 1,959 1,920 1,920 4,400
2012/07/09 1,940 1,950 1,938 1,938 9,300
2012/07/06 1,960 1,965 1,937 1,938 4,000
2012/07/05 1,976 1,976 1,929 1,930 2,100
2012/07/04 1,937 1,976 1,937 1,961 5,500
2012/07/03 1,938 1,969 1,915 1,935 8,400
2012/07/02 1,954 1,954 1,918 1,918 5,300
2012/06/29 1,935 1,990 1,933 1,954 7,300
2012/06/28 1,981 1,981 1,965 1,975 6,000
2012/06/27 1,980 1,980 1,940 1,980 5,000
2012/06/26 1,952 1,980 1,920 1,980 7,800
2012/06/25 1,999 1,999 1,952 1,952 4,300
2012/06/22 1,985 1,985 1,950 1,968 2,200
2012/06/21 1,986 1,999 1,973 1,989 6,800
2012/06/20 1,975 1,981 1,956 1,975 4,600
2012/06/19 1,952 1,962 1,938 1,938 7,300
2012/06/18 1,971 1,978 1,954 1,960 7,400
2012/06/15 1,973 1,975 1,945 1,965 6,300
2012/06/14 1,960 1,960 1,923 1,933 3,600
2012/06/13 1,956 1,988 1,955 1,962 5,900
2012/06/12 1,903 1,967 1,894 1,967 14,500
2012/06/11 1,891 1,929 1,881 1,904 9,100
2012/06/08 1,884 1,884 1,830 1,880 23,400
2012/06/07 1,818 1,894 1,815 1,883 8,700
2012/06/06 1,708 1,793 1,708 1,793 22,400
2012/06/05 1,669 1,710 1,652 1,697 6,200
2012/06/04 1,678 1,715 1,660 1,670 13,800
2012/06/01 1,702 1,719 1,675 1,689 7,000
2012/05/31 1,704 1,720 1,701 1,707 8,200
2012/05/30 1,734 1,734 1,706 1,720 8,600
2012/05/29 1,706 1,763 1,706 1,745 8,100
2012/05/28 1,721 1,721 1,705 1,705 4,600
2012/05/25 1,719 1,730 1,709 1,711 8,300
2012/05/24 1,706 1,746 1,703 1,719 4,300
2012/05/23 1,720 1,724 1,698 1,703 12,800
2012/05/22 1,742 1,779 1,724 1,724 6,200
2012/05/21 1,722 1,749 1,711 1,720 11,200
2012/05/18 1,777 1,777 1,703 1,711 14,700
2012/05/17 1,756 1,786 1,742 1,769 5,600
2012/05/16 1,754 1,763 1,750 1,757 6,500
2012/05/15 1,852 1,854 1,750 1,751 15,000
2012/05/14 1,901 1,906 1,851 1,852 8,400
2012/05/11 1,922 1,925 1,902 1,906 11,000
2012/05/10 1,924 1,934 1,918 1,928 7,300
2012/05/09 1,970 1,970 1,936 1,936 7,300
2012/05/08 2,009 2,010 1,972 1,989 6,200
2012/05/07 1,991 1,998 1,976 1,980 11,500
2012/05/02 2,005 2,020 2,000 2,020 9,600
2012/05/01 2,006 2,018 1,999 2,009 6,600
2012/04/27 2,030 2,030 1,995 2,006 12,000
2012/04/26 2,025 2,027 2,016 2,022 9,000
2012/04/25 2,018 2,023 2,012 2,020 17,900
2012/04/24 2,011 2,020 2,006 2,012 13,400
2012/04/23 2,007 2,022 2,007 2,013 8,900
2012/04/20 2,002 2,019 1,998 2,011 4,500
2012/04/19 2,020 2,020 1,998 2,014 20,200
2012/04/18 2,039 2,050 1,990 2,020 34,600
2012/04/17 1,893 1,893 1,870 1,879 2,900
2012/04/16 1,898 1,922 1,894 1,894 7,700
2012/04/13 1,900 1,940 1,890 1,898 10,800
2012/04/12 1,917 1,945 1,886 1,901 10,600
2012/04/11 1,890 1,913 1,868 1,899 5,700
2012/04/10 1,927 1,927 1,901 1,901 6,300
2012/04/09 1,940 1,945 1,926 1,926 4,700
2012/04/06 1,963 1,969 1,935 1,940 8,800
2012/04/05 1,984 1,995 1,968 1,976 9,300
2012/04/04 2,028 2,031 1,977 1,996 32,600
2012/04/03 2,020 2,025 2,014 2,014 29,900
2012/04/02 2,008 2,025 2,001 2,016 30,100
2012/03/30 2,025 2,027 2,008 2,008 34,300
2012/03/29 2,021 2,031 2,003 2,024 28,500
2012/03/28 2,015 2,035 2,013 2,021 46,800
2012/03/27 2,020 2,029 2,008 2,020 77,700
2012/03/26 2,026 2,035 2,016 2,019 26,900
2012/03/23 2,018 2,030 2,015 2,025 21,000
2012/03/22 2,017 2,030 2,010 2,013 16,400
2012/03/21 2,021 2,032 2,000 2,000 22,900
2012/03/19 2,023 2,037 2,012 2,012 21,300
2012/03/16 2,007 2,020 2,004 2,017 10,300
2012/03/15 2,006 2,008 1,992 1,999 8,000
2012/03/14 1,997 2,005 1,989 1,995 11,100
2012/03/13 2,010 2,011 1,982 1,982 13,100
2012/03/12 1,998 2,014 1,996 1,998 9,800
2012/03/09 2,001 2,015 1,995 1,995 22,600
2012/03/08 2,005 2,007 1,992 1,996 10,900
2012/03/07 1,999 2,004 1,993 2,000 20,800
2012/03/06 2,009 2,009 1,990 1,999 21,400
2012/03/05 2,020 2,022 2,005 2,010 12,800
2012/03/02 2,020 2,020 2,006 2,013 5,400
2012/03/01 2,014 2,019 1,997 2,019 15,300
2012/02/29 2,002 2,020 2,001 2,004 13,400
2012/02/28 2,010 2,012 1,994 1,994 45,800
2012/02/27 2,011 2,011 2,000 2,005 63,800
2012/02/24 2,000 2,002 1,995 2,000 8,200
2012/02/23 2,003 2,009 1,999 2,000 56,300
2012/02/22 2,026 2,027 1,999 2,018 62,000
2012/02/21 2,020 2,021 2,013 2,013 7,300
2012/02/20 2,016 2,034 2,016 2,021 4,400
2012/02/17 2,013 2,015 1,999 2,011 4,300
2012/02/16 2,010 2,015 1,991 2,000 9,000
2012/02/15 2,004 2,017 2,003 2,012 18,200
2012/02/14 2,001 2,015 1,990 2,010 17,700
2012/02/13 1,995 2,011 1,995 2,009 5,200
2012/02/10 2,008 2,008 1,991 1,998 9,400
2012/02/09 2,004 2,019 1,997 1,997 12,200
2012/02/08 2,009 2,019 1,991 2,011 13,200
2012/02/07 2,000 2,010 1,993 1,998 7,800
2012/02/06 1,997 2,029 1,920 2,002 8,400
2012/02/03 2,000 2,009 1,994 1,994 2,600
2012/02/02 2,038 2,038 1,988 2,000 4,500
2012/02/01 2,000 2,010 1,990 1,998 3,700
2012/01/31 1,992 2,001 1,992 2,000 4,700
2012/01/30 1,999 1,999 1,999 1,999 1,000
2012/01/27 2,000 2,000 1,995 1,995 1,000
2012/01/26 2,006 2,015 2,000 2,000 3,000
2012/01/25 2,005 2,011 1,998 2,000 8,100
2012/01/24 2,035 2,035 1,992 1,993 3,300
2012/01/23 2,035 2,035 1,990 2,020 2,800
2012/01/20 2,005 2,047 2,005 2,027 12,300
2012/01/19 1,988 2,000 1,988 1,990 2,000
2012/01/18 1,985 2,009 1,975 1,989 3,700
2012/01/17 1,968 1,978 1,968 1,978 400
2012/01/16 1,954 1,968 1,954 1,968 700
2012/01/13 1,950 1,974 1,950 1,966 2,400
2012/01/12 1,975 1,980 1,950 1,950 5,900
2012/01/11 1,996 2,009 1,975 1,983 3,100
2012/01/10 1,992 1,997 1,963 1,978 5,900
2012/01/06 1,972 1,982 1,962 1,981 3,900
2012/01/05 1,974 1,992 1,962 1,971 2,800
2012/01/04 2,015 2,016 1,965 1,985 12,500

このページの先頭へ