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
2020/09/25 1,012 1,056 1,010 1,025 109,400
2020/09/24 1,004 1,019 972 982 96,300
2020/09/23 996 1,025 960 1,017 103,200
2020/09/18 982 1,000 974 985 68,300
2020/09/17 1,018 1,018 977 990 148,000
2020/09/16 1,082 1,088 1,031 1,032 199,900
2020/09/15 987 1,023 945 1,022 176,800
2020/09/14 992 992 953 957 120,900
2020/09/11 998 1,007 974 991 109,500
2020/09/10 1,073 1,073 987 1,007 123,800
2020/09/09 1,047 1,079 1,034 1,046 107,700
2020/09/08 1,139 1,139 1,025 1,065 265,700
2020/09/07 1,230 1,236 1,124 1,133 224,200
2020/09/04 1,221 1,253 1,190 1,207 170,800
2020/09/03 1,291 1,291 1,218 1,270 149,200
2020/09/02 1,277 1,294 1,226 1,257 98,000
2020/09/01 1,223 1,279 1,205 1,279 163,500
2020/08/31 1,145 1,227 1,139 1,223 146,300
2020/08/28 1,199 1,199 1,052 1,087 203,800
2020/08/27 1,171 1,207 1,112 1,180 155,100
2020/08/26 1,200 1,229 1,166 1,167 103,200
2020/08/25 1,259 1,259 1,186 1,201 119,600
2020/08/24 1,206 1,275 1,206 1,260 95,100
2020/08/21 1,195 1,242 1,185 1,207 95,500
2020/08/20 1,199 1,269 1,157 1,192 211,000
2020/08/19 1,135 1,178 1,130 1,169 50,600
2020/08/18 1,111 1,174 1,111 1,156 122,000
2020/08/17 1,185 1,185 1,104 1,119 86,400
2020/08/14 1,126 1,156 1,086 1,156 86,300
2020/08/13 1,083 1,120 1,062 1,114 62,700
2020/08/12 1,134 1,140 1,082 1,082 87,500
2020/08/11 1,185 1,198 1,134 1,134 129,600
2020/08/07 1,151 1,181 1,120 1,134 115,200
2020/08/06 1,092 1,216 1,081 1,139 365,300
2020/08/05 1,163 1,163 1,055 1,062 162,600
2020/08/04 1,092 1,166 1,089 1,163 165,000
2020/08/03 1,020 1,135 1,006 1,071 222,400
2020/07/31 1,041 1,086 978 987 194,600
2020/07/30 1,000 1,035 982 1,029 119,600
2020/07/29 979 1,017 960 1,003 214,600
2020/07/28 943 984 912 973 160,000
2020/07/27 883 942 868 927 88,800
2020/07/22 900 900 865 868 48,600
2020/07/21 856 902 848 900 84,400
2020/07/20 888 888 845 858 69,100
2020/07/17 884 928 854 890 121,200
2020/07/16 972 1,042 857 869 421,100
2020/07/15 875 975 831 957 459,300
2020/07/14 979 1,024 960 980 254,000
2020/07/13 950 960 906 960 148,100
2020/07/10 892 936 884 921 98,400
2020/07/09 920 960 889 907 170,800
2020/07/08 854 973 832 920 375,200
2020/07/07 870 935 828 857 458,400
2020/07/06 720 869 719 869 207,300
2020/07/03 678 719 678 719 43,600
2020/07/02 700 708 677 678 61,100
2020/07/01 735 735 704 705 53,700
2020/06/30 723 734 709 722 35,500
2020/06/29 748 748 705 716 85,600
2020/06/26 735 763 717 755 81,600
2020/06/25 755 755 722 724 45,600
2020/06/24 761 770 744 752 30,900
2020/06/23 768 773 738 760 55,000
2020/06/22 713 769 702 759 106,800
2020/06/19 707 715 699 710 49,600
2020/06/18 720 722 699 709 35,700
2020/06/17 734 739 709 715 57,200
2020/06/16 689 724 681 719 53,400
2020/06/15 720 748 663 669 129,500
2020/06/12 670 720 669 700 123,100
2020/06/11 743 751 696 704 176,900
2020/06/10 752 789 748 748 94,300
2020/06/09 722 761 722 760 167,300
2020/06/08 741 741 707 722 138,800
2020/06/05 776 810 700 743 546,300
2020/06/04 656 746 637 746 357,000
2020/06/03 653 660 639 646 52,000
2020/06/02 641 658 632 650 68,400
2020/06/01 647 648 632 641 51,400
2020/05/29 637 659 621 653 97,800
2020/05/28 661 662 634 641 103,600
2020/05/27 688 688 661 681 53,500
2020/05/26 693 695 671 678 94,600
2020/05/25 640 688 631 688 89,700
2020/05/22 650 651 625 638 66,500
2020/05/21 675 675 644 651 65,400
2020/05/20 638 676 633 667 56,800
2020/05/19 660 660 631 644 45,900
2020/05/18 621 636 611 636 35,300
2020/05/15 641 656 610 624 81,000
2020/05/14 684 694 640 641 128,000
2020/05/13 682 691 671 684 45,300
2020/05/12 670 695 657 692 113,300
2020/05/11 671 703 671 690 108,400
2020/05/08 681 700 661 676 122,100
2020/05/07 644 704 642 691 190,100
2020/05/01 609 645 604 614 158,600
2020/04/30 587 624 583 623 189,900
2020/04/28 550 586 540 582 155,800
2020/04/27 546 578 538 560 167,100
2020/04/24 540 540 517 536 84,400
2020/04/23 521 555 512 550 94,200
2020/04/22 502 506 489 501 78,800
2020/04/21 546 546 493 508 155,400
2020/04/20 540 562 516 546 157,600
2020/04/17 574 579 534 536 176,800
2020/04/16 590 592 558 574 93,700
2020/04/15 640 644 574 592 275,000
2020/04/14 532 572 530 568 141,900
2020/04/13 478 539 478 517 154,400
2020/04/10 485 488 470 477 78,700
2020/04/09 472 491 466 490 90,300
2020/04/08 465 472 431 465 224,600
2020/04/07 431 450 423 448 102,600
2020/04/06 391 422 377 416 134,400
2020/04/03 414 417 381 399 173,200
2020/04/02 423 425 398 408 147,900
2020/04/01 492 492 426 429 166,900
2020/03/31 483 504 473 495 105,100
2020/03/30 483 506 465 477 80,000
2020/03/27 531 544 489 489 84,900
2020/03/26 467 538 467 511 162,700
2020/03/25 469 501 453 501 128,600
2020/03/24 380 422 379 421 187,800
2020/03/23 395 395 363 373 186,900
2020/03/19 461 476 397 398 162,700
2020/03/18 505 509 461 463 190,900
2020/03/17 500 540 490 501 174,800
2020/03/16 560 578 520 523 94,000
2020/03/13 534 540 494 500 118,900
2020/03/12 647 647 579 594 95,400
2020/03/11 670 685 613 617 211,500
2020/03/10 600 656 567 647 103,700
2020/03/09 688 699 584 627 222,700
2020/03/06 807 810 725 733 166,000
2020/03/05 868 872 823 839 84,500
2020/03/04 841 866 830 859 27,800
2020/03/03 885 885 830 856 74,300
2020/03/02 771 865 771 810 135,300
2020/02/28 816 837 766 766 126,400
2020/02/27 878 891 842 868 141,700
2020/02/26 902 928 866 886 105,600
2020/02/25 920 941 906 923 93,100
2020/02/21 1,001 1,019 983 993 29,800
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

このページの先頭へ