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

アイケイ(2722)の株価時系列情報

アイケイの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/02/20 1,040 1,040 991 1,016 66,400
2020/02/19 1,005 1,053 1,000 1,040 49,700
2020/02/18 1,037 1,060 1,006 1,006 87,700
2020/02/17 998 1,034 982 1,010 73,100
2020/02/14 1,060 1,067 1,009 1,017 70,900
2020/02/13 1,120 1,134 1,075 1,076 54,100
2020/02/12 1,037 1,113 1,025 1,101 82,600
2020/02/10 1,069 1,086 1,016 1,026 77,400
2020/02/07 1,049 1,079 1,009 1,059 109,200
2020/02/06 1,039 1,083 1,039 1,070 100,600
2020/02/05 1,004 1,047 1,004 1,039 136,300
2020/02/04 1,050 1,074 983 989 155,100
2020/02/03 1,061 1,083 1,021 1,074 176,900
2020/01/31 1,094 1,166 1,082 1,131 188,400
2020/01/30 1,064 1,115 1,056 1,064 157,800
2020/01/29 1,007 1,126 1,007 1,097 279,100
2020/01/28 940 1,031 940 1,006 270,900
2020/01/27 959 985 946 946 136,600
2020/01/24 1,020 1,036 943 944 231,400
2020/01/23 973 1,044 973 1,032 287,700
2020/01/22 1,010 1,010 954 977 192,900
2020/01/21 992 1,051 990 1,002 197,400
2020/01/20 961 1,047 957 1,022 244,000
2020/01/17 979 990 936 972 165,700
2020/01/16 958 1,014 944 1,009 193,200
2020/01/15 1,017 1,040 936 943 267,600
2020/01/14 1,115 1,116 958 1,065 496,100
2020/01/10 1,200 1,310 1,117 1,117 572,800
2020/01/09 1,224 1,241 1,179 1,188 160,100
2020/01/08 1,214 1,294 1,197 1,198 304,800
2020/01/07 1,171 1,281 1,171 1,224 220,700
2020/01/06 1,152 1,220 1,136 1,185 150,900
2019/12/30 1,181 1,250 1,160 1,160 165,500
2019/12/27 1,149 1,200 1,133 1,178 125,500
2019/12/26 1,090 1,174 1,083 1,144 142,900
2019/12/25 1,124 1,153 1,083 1,095 115,500
2019/12/24 1,109 1,168 1,084 1,132 186,700
2019/12/23 1,138 1,160 1,071 1,088 205,100
2019/12/20 1,136 1,224 1,133 1,135 207,000
2019/12/19 1,247 1,288 1,140 1,141 270,800
2019/12/18 1,172 1,273 1,170 1,245 215,700
2019/12/17 1,210 1,228 1,176 1,192 249,700
2019/12/16 1,100 1,256 1,090 1,248 374,100
2019/12/13 1,140 1,188 1,097 1,107 279,900
2019/12/12 1,099 1,229 1,070 1,170 616,500
2019/12/11 1,118 1,190 1,015 1,105 1,196,800
2019/12/10 1,010 1,088 973 1,088 613,000
2019/12/09 872 938 835 938 890,200
2019/12/06 788 788 788 788 69,900
2019/12/05 667 717 662 688 98,600
2019/12/04 668 674 657 660 34,300
2019/12/03 693 693 661 674 87,800
2019/12/02 724 735 695 702 72,200
2019/11/29 726 726 694 719 82,400
2019/11/28 708 748 696 723 249,000
2019/11/27 660 698 660 692 210,900
2019/11/26 643 661 632 633 53,800
2019/11/25 640 669 628 652 95,100
2019/11/22 634 645 620 621 21,700
2019/11/21 621 637 607 630 30,200
2019/11/20 650 651 618 621 35,300
2019/11/19 650 659 632 645 67,000
2019/11/18 620 653 605 646 98,600
2019/11/15 605 623 604 604 45,300
2019/11/14 643 650 610 613 87,900
2019/11/13 631 674 631 648 170,200
2019/11/12 614 700 613 636 435,100
2019/11/11 563 614 563 608 175,700
2019/11/08 557 570 545 553 69,900
2019/11/07 578 579 555 562 54,900
2019/11/06 597 599 572 584 39,200
2019/11/05 571 599 558 594 77,100
2019/11/01 579 591 570 586 39,000
2019/10/31 596 601 577 578 39,000
2019/10/30 605 606 585 601 90,300
2019/10/29 626 636 602 610 80,700
2019/10/28 646 680 633 636 104,400
2019/10/25 646 655 629 642 142,200
2019/10/24 592 666 592 666 234,300
2019/10/23 617 626 587 593 186,900
2019/10/21 585 677 584 635 905,500
2019/10/18 524 608 524 577 467,000
2019/10/17 505 524 498 518 51,300
2019/10/16 520 523 486 490 44,100
2019/10/15 487 515 487 510 43,400
2019/10/11 478 511 475 485 75,500
2019/10/10 523 533 477 488 289,900
2019/10/09 456 555 454 555 595,700
2019/10/08 447 475 436 475 141,300
2019/10/07 427 447 420 447 117,200
2019/10/04 416 422 415 421 14,400
2019/10/03 418 419 413 415 14,600
2019/10/02 420 430 420 424 10,300
2019/10/01 420 425 420 422 12,500
2019/09/30 427 427 418 420 17,700
2019/09/27 426 429 423 423 12,700
2019/09/26 431 431 425 426 5,800
2019/09/25 432 433 426 432 23,100
2019/09/24 427 432 422 426 31,900
2019/09/20 413 421 408 417 12,700
2019/09/19 412 418 411 413 19,700
2019/09/18 422 422 408 411 42,100
2019/09/17 427 429 421 421 17,900
2019/09/13 434 435 429 430 15,200
2019/09/12 440 443 435 435 11,100
2019/09/11 442 448 439 441 17,100
2019/09/10 442 458 441 447 48,800
2019/09/09 424 437 422 434 19,400
2019/09/06 416 432 416 424 25,200
2019/09/05 412 424 409 416 20,800
2019/09/04 410 421 409 413 40,000
2019/09/03 405 414 403 410 26,100
2019/09/02 403 410 401 408 22,800
2019/08/30 398 409 398 403 20,100
2019/08/29 401 401 395 397 17,100
2019/08/28 403 403 398 400 16,700
2019/08/27 404 408 398 400 37,400
2019/08/26 401 409 398 398 43,800
2019/08/23 411 413 401 404 35,400
2019/08/22 417 423 409 411 24,600
2019/08/21 417 423 414 416 35,100
2019/08/20 420 425 417 420 18,100
2019/08/19 422 423 411 413 55,800
2019/08/16 417 429 417 422 32,400
2019/08/15 411 424 411 421 32,700
2019/08/14 430 430 419 419 30,500
2019/08/13 439 439 422 427 37,900
2019/08/09 448 451 445 446 14,300
2019/08/08 450 453 445 448 9,100
2019/08/07 450 457 445 452 21,900
2019/08/06 419 457 414 451 77,500
2019/08/05 447 457 426 432 74,100
2019/08/02 437 453 435 444 42,800
2019/08/01 441 448 440 445 28,700
2019/07/31 438 444 429 442 50,800
2019/07/30 442 446 440 440 21,900
2019/07/29 446 451 443 443 22,500
2019/07/26 449 449 444 448 18,900
2019/07/25 460 461 450 454 20,900
2019/07/24 460 461 449 459 30,500
2019/07/23 445 460 445 458 42,500
2019/07/22 450 450 436 439 59,000
2019/07/19 459 460 451 453 35,300
2019/07/18 467 467 441 456 129,200
2019/07/17 480 488 466 471 88,800
2019/07/16 499 501 478 483 115,400
2019/07/12 519 520 493 501 252,100
2019/07/11 486 515 463 512 547,200
2019/07/10 455 519 453 490 1,328,400
2019/07/09 434 440 427 439 79,100
2019/07/08 435 440 422 431 65,300
2019/07/05 415 435 415 435 75,800
2019/07/04 407 419 407 412 53,200
2019/07/03 406 412 404 407 31,400
2019/07/02 404 408 401 404 26,600
2019/07/01 400 410 398 408 63,400
2019/06/28 394 396 391 394 19,600
2019/06/27 386 393 384 392 30,900
2019/06/26 381 382 375 378 32,300
2019/06/25 387 388 380 383 50,300
2019/06/24 401 401 387 387 62,400
2019/06/21 395 409 395 397 33,300
2019/06/20 400 400 392 395 55,800
2019/06/19 402 403 397 400 28,300
2019/06/18 404 404 397 398 22,800
2019/06/17 404 414 398 401 47,900
2019/06/14 402 406 399 403 57,100
2019/06/13 409 410 401 406 43,300
2019/06/12 417 418 410 410 48,100
2019/06/11 429 429 415 418 52,400
2019/06/10 430 440 427 432 42,700
2019/06/07 418 428 415 426 25,900
2019/06/06 436 436 416 417 52,500
2019/06/05 420 440 414 435 98,100
2019/06/04 423 423 404 412 105,700
2019/06/03 465 465 426 426 74,400
2019/05/31 471 473 460 461 41,300
2019/05/30 480 481 469 473 45,600
2019/05/29 498 499 479 481 95,900
2019/05/28 504 537 504 509 101,900
2019/05/27 516 516 499 511 57,600
2019/05/24 500 522 500 509 73,000
2019/05/23 500 507 499 501 26,000
2019/05/22 506 509 498 500 21,700
2019/05/21 497 510 488 510 46,800
2019/05/20 505 507 492 497 73,900
2019/05/17 521 521 502 509 92,500
2019/05/16 540 540 519 523 77,400
2019/05/15 551 554 540 541 34,000
2019/05/14 551 558 549 551 41,500
2019/05/13 572 572 562 568 24,000
2019/05/10 567 582 561 569 30,800
2019/05/09 595 595 559 567 64,700
2019/05/08 585 595 573 595 45,000
2019/05/07 563 593 561 580 65,500
2019/04/26 565 574 557 565 28,900
2019/04/25 568 581 562 562 43,100
2019/04/24 565 572 557 566 32,500
2019/04/23 564 573 557 560 53,500
2019/04/22 545 562 534 562 59,000
2019/04/19 550 552 535 535 40,000
2019/04/18 556 556 545 545 46,400
2019/04/17 560 565 550 553 29,700
2019/04/16 561 562 556 558 27,000
2019/04/15 571 580 559 560 51,900
2019/04/12 560 579 559 568 68,200
2019/04/11 558 559 545 559 50,400
2019/04/10 564 564 550 553 48,700
2019/04/09 562 566 554 558 43,600
2019/04/08 565 571 560 564 19,100
2019/04/05 563 567 560 564 24,400
2019/04/04 577 577 558 560 49,900
2019/04/03 579 583 565 574 68,400
2019/04/02 604 606 580 581 30,500
2019/04/01 582 608 581 588 42,900
2019/03/29 592 592 574 576 28,700
2019/03/28 605 610 586 587 24,400
2019/03/27 603 612 603 611 17,600
2019/03/26 578 612 575 600 51,800
2019/03/25 591 591 573 577 33,000
2019/03/22 600 600 590 592 18,100
2019/03/20 597 600 595 596 20,100
2019/03/19 607 607 597 599 17,700
2019/03/18 603 604 596 602 17,100
2019/03/15 605 605 597 599 16,200
2019/03/14 610 610 598 609 47,900
2019/03/13 611 612 605 609 19,000
2019/03/12 611 616 605 614 31,800
2019/03/11 624 624 602 610 37,000
2019/03/08 665 665 624 627 39,900
2019/03/07 694 694 667 673 32,700
2019/03/06 707 707 690 696 11,800
2019/03/05 710 712 700 701 20,400
2019/03/04 711 711 690 710 20,300
2019/03/01 694 710 688 704 21,900
2019/02/28 719 719 694 694 28,400
2019/02/27 721 721 704 711 21,300
2019/02/26 742 742 701 710 55,300
2019/02/25 688 746 683 743 80,700
2019/02/22 680 682 673 682 20,000
2019/02/21 683 688 676 683 21,200
2019/02/20 687 691 676 686 30,100
2019/02/19 691 698 681 686 17,300
2019/02/18 700 700 687 698 48,000
2019/02/15 732 732 700 706 37,900
2019/02/14 746 746 729 731 20,300
2019/02/13 751 766 738 746 29,700
2019/02/12 760 770 750 756 27,200
2019/02/08 790 790 758 764 42,800
2019/02/07 817 827 785 793 54,800
2019/02/06 830 836 819 825 34,900
2019/02/05 837 862 820 838 59,900
2019/02/04 827 865 812 819 88,600
2019/02/01 895 895 824 829 85,800
2019/01/31 895 896 850 894 65,700
2019/01/30 965 979 858 873 219,400
2019/01/29 835 957 826 907 269,100
2019/01/28 858 895 838 843 167,200
2019/01/25 767 828 767 819 203,900
2019/01/24 717 782 701 773 258,900
2019/01/23 696 722 682 682 79,300
2019/01/22 641 731 640 711 180,000
2019/01/21 670 673 643 646 52,700
2019/01/18 700 700 663 663 90,100
2019/01/17 717 739 673 715 217,100
2019/01/16 647 727 645 727 263,200
2019/01/15 577 645 576 627 71,100
2019/01/11 571 578 566 576 44,700
2019/01/10 625 630 574 579 80,700
2019/01/09 637 655 615 616 60,900
2019/01/08 610 664 610 644 60,000
2019/01/07 590 635 586 601 77,900
2019/01/04 567 582 559 577 27,900
2018/12/28 592 603 576 581 44,900
2018/12/27 591 611 589 602 68,900
2018/12/26 553 591 553 573 57,800
2018/12/25 550 582 540 556 100,400
2018/12/21 610 611 566 600 75,000
2018/12/20 652 660 600 613 75,000
2018/12/19 642 689 641 665 50,600
2018/12/18 647 657 629 644 68,500
2018/12/17 675 675 646 649 113,700
2018/12/14 705 705 674 685 46,200
2018/12/13 713 718 675 694 174,800
2018/12/12 693 726 683 711 73,900
2018/12/11 718 729 684 694 112,500
2018/12/10 762 782 711 712 178,500
2018/12/07 815 818 762 762 159,600
2018/12/06 925 925 830 830 88,300
2018/12/05 902 947 891 925 38,800
2018/12/04 944 975 910 917 89,000
2018/12/03 934 999 934 956 136,100
2018/11/30 921 976 919 931 109,700
2018/11/29 898 940 877 921 95,700
2018/11/28 821 917 821 905 127,200
2018/11/27 841 869 820 820 49,500
2018/11/26 810 850 795 832 48,500
2018/11/22 778 822 767 819 58,900
2018/11/21 758 804 758 773 65,900
2018/11/20 805 805 763 767 71,300

このページの先頭へ