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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,686 | 3,727 | 3,676 | 3,710 | 249,300 |
| 2026/03/26 | 3,684 | 3,695 | 3,657 | 3,685 | 353,700 |
| 2026/03/25 | 3,660 | 3,687 | 3,646 | 3,687 | 255,300 |
| 2026/03/24 | 3,613 | 3,633 | 3,603 | 3,633 | 196,000 |
| 2026/03/23 | 3,628 | 3,628 | 3,565 | 3,581 | 288,000 |
| 2026/03/19 | 3,672 | 3,691 | 3,637 | 3,642 | 821,100 |
| 2026/03/18 | 3,719 | 3,742 | 3,669 | 3,742 | 244,100 |
| 2026/03/17 | 3,727 | 3,728 | 3,684 | 3,699 | 169,900 |
| 2026/03/16 | 3,675 | 3,708 | 3,671 | 3,680 | 196,400 |
| 2026/03/13 | 3,656 | 3,720 | 3,656 | 3,689 | 234,400 |
| 2026/03/12 | 3,711 | 3,724 | 3,660 | 3,677 | 326,500 |
| 2026/03/11 | 3,779 | 3,784 | 3,742 | 3,748 | 228,800 |
| 2026/03/10 | 3,819 | 3,819 | 3,731 | 3,739 | 332,200 |
| 2026/03/09 | 3,699 | 3,775 | 3,690 | 3,755 | 272,000 |
| 2026/03/06 | 3,779 | 3,827 | 3,744 | 3,823 | 238,600 |
| 2026/03/05 | 3,869 | 3,876 | 3,817 | 3,822 | 264,300 |
| 2026/03/04 | 3,847 | 3,851 | 3,791 | 3,806 | 256,100 |
| 2026/03/03 | 3,941 | 3,975 | 3,877 | 3,881 | 260,500 |
| 2026/03/02 | 3,940 | 4,008 | 3,905 | 4,008 | 322,600 |
| 2026/02/27 | 3,949 | 3,983 | 3,907 | 3,973 | 292,200 |
| 2026/02/26 | 3,907 | 3,927 | 3,898 | 3,909 | 135,600 |
| 2026/02/25 | 3,938 | 3,948 | 3,911 | 3,924 | 189,900 |
| 2026/02/24 | 3,870 | 3,925 | 3,848 | 3,910 | 191,300 |
| 2026/02/20 | 3,845 | 3,860 | 3,801 | 3,833 | 201,900 |
| 2026/02/19 | 3,900 | 3,905 | 3,848 | 3,890 | 148,600 |
| 2026/02/18 | 3,840 | 3,899 | 3,835 | 3,899 | 189,500 |
| 2026/02/17 | 3,850 | 3,857 | 3,827 | 3,827 | 173,300 |
| 2026/02/16 | 3,815 | 3,835 | 3,792 | 3,819 | 211,700 |
| 2026/02/13 | 3,858 | 3,864 | 3,770 | 3,779 | 193,400 |
| 2026/02/12 | 3,816 | 3,852 | 3,806 | 3,839 | 179,500 |
| 2026/02/10 | 3,771 | 3,819 | 3,766 | 3,805 | 288,900 |
| 2026/02/09 | 3,791 | 3,795 | 3,741 | 3,765 | 243,300 |
| 2026/02/06 | 3,739 | 3,763 | 3,717 | 3,755 | 416,000 |
| 2026/02/05 | 3,730 | 3,764 | 3,690 | 3,690 | 396,200 |
| 2026/02/04 | 3,716 | 3,740 | 3,657 | 3,673 | 568,500 |
| 2026/02/03 | 3,504 | 3,543 | 3,496 | 3,523 | 150,100 |
| 2026/02/02 | 3,529 | 3,541 | 3,495 | 3,495 | 180,500 |
| 2026/01/30 | 3,509 | 3,522 | 3,490 | 3,510 | 164,500 |
| 2026/01/29 | 3,490 | 3,509 | 3,461 | 3,509 | 139,400 |
| 2026/01/28 | 3,535 | 3,535 | 3,509 | 3,509 | 158,900 |
| 2026/01/27 | 3,585 | 3,593 | 3,548 | 3,565 | 144,700 |
| 2026/01/26 | 3,604 | 3,611 | 3,586 | 3,596 | 133,500 |
| 2026/01/23 | 3,611 | 3,611 | 3,585 | 3,601 | 118,200 |
| 2026/01/22 | 3,605 | 3,627 | 3,605 | 3,611 | 100,400 |
| 2026/01/21 | 3,600 | 3,612 | 3,578 | 3,601 | 145,800 |
| 2026/01/20 | 3,626 | 3,638 | 3,613 | 3,619 | 247,300 |
| 2026/01/19 | 3,600 | 3,616 | 3,579 | 3,608 | 122,400 |
| 2026/01/16 | 3,593 | 3,612 | 3,586 | 3,600 | 137,900 |
| 2026/01/15 | 3,590 | 3,607 | 3,586 | 3,599 | 141,700 |
| 2026/01/14 | 3,550 | 3,591 | 3,546 | 3,590 | 189,900 |
| 2026/01/13 | 3,616 | 3,616 | 3,540 | 3,549 | 314,300 |
| 2026/01/09 | 3,560 | 3,563 | 3,526 | 3,546 | 135,600 |
| 2026/01/08 | 3,536 | 3,545 | 3,517 | 3,530 | 160,500 |
| 2026/01/07 | 3,520 | 3,557 | 3,508 | 3,550 | 152,400 |
| 2026/01/06 | 3,511 | 3,535 | 3,510 | 3,522 | 160,800 |
| 2026/01/05 | 3,528 | 3,543 | 3,502 | 3,511 | 140,000 |
| 2025/12/30 | 3,531 | 3,552 | 3,511 | 3,518 | 244,600 |
| 2025/12/29 | 3,511 | 3,533 | 3,486 | 3,530 | 175,200 |
| 2025/12/26 | 3,492 | 3,499 | 3,480 | 3,485 | 71,900 |
| 2025/12/25 | 3,498 | 3,506 | 3,483 | 3,491 | 63,900 |
| 2025/12/24 | 3,494 | 3,498 | 3,485 | 3,494 | 79,100 |
| 2025/12/23 | 3,461 | 3,495 | 3,459 | 3,489 | 134,700 |
| 2025/12/22 | 3,480 | 3,480 | 3,457 | 3,473 | 161,700 |
| 2025/12/19 | 3,466 | 3,491 | 3,457 | 3,482 | 325,900 |
| 2025/12/18 | 3,426 | 3,482 | 3,406 | 3,479 | 263,000 |
| 2025/12/17 | 3,413 | 3,420 | 3,397 | 3,404 | 294,400 |
| 2025/12/16 | 3,430 | 3,434 | 3,400 | 3,400 | 313,600 |
| 2025/12/15 | 3,430 | 3,444 | 3,428 | 3,430 | 191,300 |
| 2025/12/12 | 3,418 | 3,429 | 3,406 | 3,429 | 234,900 |
| 2025/12/11 | 3,446 | 3,450 | 3,401 | 3,404 | 196,500 |
| 2025/12/10 | 3,390 | 3,429 | 3,381 | 3,421 | 236,600 |
| 2025/12/09 | 3,400 | 3,408 | 3,372 | 3,375 | 259,000 |
| 2025/12/08 | 3,378 | 3,409 | 3,374 | 3,396 | 208,400 |
| 2025/12/05 | 3,412 | 3,426 | 3,379 | 3,379 | 232,800 |
| 2025/12/04 | 3,406 | 3,427 | 3,402 | 3,412 | 171,900 |
| 2025/12/03 | 3,420 | 3,433 | 3,407 | 3,408 | 237,900 |
| 2025/12/02 | 3,459 | 3,459 | 3,408 | 3,420 | 322,800 |
| 2025/12/01 | 3,541 | 3,552 | 3,466 | 3,469 | 270,000 |
| 2025/11/28 | 3,559 | 3,578 | 3,552 | 3,568 | 172,400 |
| 2025/11/27 | 3,550 | 3,571 | 3,547 | 3,566 | 147,900 |
| 2025/11/26 | 3,526 | 3,563 | 3,525 | 3,550 | 193,200 |
| 2025/11/25 | 3,526 | 3,558 | 3,515 | 3,545 | 204,500 |
| 2025/11/21 | 3,465 | 3,509 | 3,465 | 3,502 | 206,300 |
| 2025/11/20 | 3,450 | 3,477 | 3,444 | 3,460 | 139,500 |
| 2025/11/19 | 3,430 | 3,464 | 3,430 | 3,438 | 187,800 |
| 2025/11/18 | 3,425 | 3,454 | 3,419 | 3,430 | 239,700 |
| 2025/11/17 | 3,450 | 3,454 | 3,408 | 3,432 | 300,200 |
| 2025/11/14 | 3,465 | 3,481 | 3,437 | 3,453 | 297,000 |
| 2025/11/13 | 3,480 | 3,497 | 3,470 | 3,479 | 201,000 |
| 2025/11/12 | 3,505 | 3,511 | 3,451 | 3,464 | 193,600 |
| 2025/11/11 | 3,479 | 3,494 | 3,466 | 3,488 | 222,900 |
| 2025/11/10 | 3,533 | 3,536 | 3,472 | 3,476 | 174,600 |
| 2025/11/07 | 3,515 | 3,520 | 3,480 | 3,510 | 239,200 |
| 2025/11/06 | 3,575 | 3,594 | 3,493 | 3,493 | 596,200 |
| 2025/11/05 | 3,600 | 3,639 | 3,589 | 3,599 | 172,700 |
| 2025/11/04 | 3,605 | 3,655 | 3,600 | 3,636 | 200,800 |
| 2025/10/31 | 3,606 | 3,630 | 3,597 | 3,630 | 160,600 |
| 2025/10/30 | 3,573 | 3,606 | 3,565 | 3,604 | 162,300 |
| 2025/10/29 | 3,620 | 3,635 | 3,568 | 3,573 | 122,900 |
| 2025/10/28 | 3,667 | 3,673 | 3,633 | 3,635 | 188,700 |
| 2025/10/27 | 3,664 | 3,692 | 3,664 | 3,674 | 106,300 |
| 2025/10/24 | 3,651 | 3,674 | 3,642 | 3,664 | 121,200 |
| 2025/10/23 | 3,640 | 3,677 | 3,632 | 3,666 | 158,000 |
| 2025/10/22 | 3,627 | 3,638 | 3,613 | 3,620 | 142,900 |
| 2025/10/21 | 3,608 | 3,635 | 3,608 | 3,616 | 120,100 |
| 2025/10/20 | 3,662 | 3,670 | 3,600 | 3,615 | 98,300 |
| 2025/10/17 | 3,580 | 3,606 | 3,571 | 3,594 | 137,400 |
| 2025/10/16 | 3,560 | 3,580 | 3,553 | 3,580 | 115,600 |
| 2025/10/15 | 3,573 | 3,597 | 3,566 | 3,569 | 139,000 |
| 2025/10/14 | 3,535 | 3,587 | 3,522 | 3,558 | 222,100 |
| 2025/10/10 | 3,629 | 3,647 | 3,585 | 3,586 | 203,800 |
| 2025/10/09 | 3,680 | 3,683 | 3,660 | 3,677 | 138,900 |
| 2025/10/08 | 3,688 | 3,713 | 3,685 | 3,692 | 147,400 |
| 2025/10/07 | 3,653 | 3,693 | 3,645 | 3,688 | 113,700 |
| 2025/10/06 | 3,663 | 3,682 | 3,630 | 3,663 | 160,200 |
| 2025/10/03 | 3,624 | 3,639 | 3,622 | 3,622 | 142,000 |
| 2025/10/02 | 3,676 | 3,678 | 3,581 | 3,622 | 292,300 |
| 2025/10/01 | 3,718 | 3,718 | 3,665 | 3,680 | 221,300 |
| 2025/09/30 | 3,724 | 3,733 | 3,707 | 3,724 | 190,500 |
| 2025/09/29 | 3,736 | 3,736 | 3,692 | 3,724 | 191,800 |
| 2025/09/26 | 3,744 | 3,781 | 3,744 | 3,771 | 163,700 |
| 2025/09/25 | 3,770 | 3,772 | 3,747 | 3,747 | 187,000 |
| 2025/09/24 | 3,752 | 3,773 | 3,750 | 3,770 | 165,700 |
| 2025/09/22 | 3,751 | 3,768 | 3,740 | 3,752 | 126,400 |
| 2025/09/19 | 3,773 | 3,800 | 3,756 | 3,766 | 215,000 |
| 2025/09/18 | 3,799 | 3,806 | 3,751 | 3,760 | 162,000 |
| 2025/09/17 | 3,840 | 3,845 | 3,781 | 3,799 | 202,500 |
| 2025/09/16 | 3,836 | 3,867 | 3,830 | 3,843 | 116,500 |
| 2025/09/12 | 3,835 | 3,860 | 3,822 | 3,836 | 221,800 |
| 2025/09/11 | 3,839 | 3,849 | 3,812 | 3,835 | 129,000 |
| 2025/09/10 | 3,841 | 3,859 | 3,823 | 3,825 | 158,100 |
| 2025/09/09 | 3,868 | 3,903 | 3,852 | 3,860 | 186,800 |
| 2025/09/08 | 3,840 | 3,881 | 3,815 | 3,862 | 188,800 |
| 2025/09/05 | 3,827 | 3,834 | 3,781 | 3,815 | 224,100 |
| 2025/09/04 | 3,820 | 3,820 | 3,788 | 3,802 | 183,900 |
| 2025/09/03 | 3,795 | 3,841 | 3,791 | 3,831 | 395,200 |
| 2025/09/02 | 3,776 | 3,794 | 3,769 | 3,790 | 178,700 |
| 2025/09/01 | 3,783 | 3,812 | 3,773 | 3,780 | 156,900 |
| 2025/08/29 | 3,774 | 3,798 | 3,766 | 3,790 | 104,500 |
| 2025/08/28 | 3,779 | 3,781 | 3,748 | 3,774 | 166,100 |
| 2025/08/27 | 3,768 | 3,785 | 3,752 | 3,783 | 130,500 |
| 2025/08/26 | 3,785 | 3,789 | 3,763 | 3,777 | 141,200 |
| 2025/08/25 | 3,802 | 3,822 | 3,780 | 3,781 | 113,300 |
| 2025/08/22 | 3,799 | 3,821 | 3,757 | 3,820 | 170,200 |
| 2025/08/21 | 3,807 | 3,820 | 3,792 | 3,807 | 210,200 |
| 2025/08/20 | 3,760 | 3,812 | 3,748 | 3,799 | 291,500 |
| 2025/08/19 | 3,730 | 3,750 | 3,723 | 3,748 | 172,000 |
| 2025/08/18 | 3,731 | 3,757 | 3,720 | 3,741 | 164,300 |
| 2025/08/15 | 3,752 | 3,752 | 3,696 | 3,731 | 151,400 |
| 2025/08/14 | 3,747 | 3,750 | 3,719 | 3,724 | 172,200 |
| 2025/08/13 | 3,781 | 3,791 | 3,755 | 3,771 | 153,700 |
| 2025/08/12 | 3,793 | 3,799 | 3,747 | 3,781 | 194,400 |
| 2025/08/08 | 3,752 | 3,798 | 3,727 | 3,796 | 352,200 |
| 2025/08/07 | 3,752 | 3,764 | 3,728 | 3,752 | 210,000 |
| 2025/08/06 | 3,702 | 3,754 | 3,697 | 3,752 | 277,200 |
| 2025/08/05 | 3,697 | 3,707 | 3,641 | 3,674 | 385,500 |
| 2025/08/04 | 3,695 | 3,745 | 3,691 | 3,725 | 204,300 |
| 2025/08/01 | 3,730 | 3,769 | 3,727 | 3,757 | 133,100 |
| 2025/07/31 | 3,701 | 3,748 | 3,687 | 3,727 | 201,100 |
| 2025/07/30 | 3,683 | 3,693 | 3,670 | 3,691 | 144,300 |
| 2025/07/29 | 3,675 | 3,685 | 3,660 | 3,683 | 123,800 |
| 2025/07/28 | 3,698 | 3,718 | 3,684 | 3,685 | 158,500 |
| 2025/07/25 | 3,672 | 3,724 | 3,666 | 3,703 | 201,400 |
| 2025/07/24 | 3,653 | 3,684 | 3,640 | 3,672 | 150,000 |
| 2025/07/23 | 3,604 | 3,666 | 3,604 | 3,653 | 226,400 |
| 2025/07/22 | 3,618 | 3,642 | 3,602 | 3,615 | 145,300 |
| 2025/07/18 | 3,642 | 3,660 | 3,614 | 3,618 | 225,400 |
| 2025/07/17 | 3,645 | 3,654 | 3,618 | 3,649 | 235,500 |
| 2025/07/16 | 3,602 | 3,630 | 3,602 | 3,606 | 246,400 |
| 2025/07/15 | 3,618 | 3,618 | 3,578 | 3,599 | 177,800 |
| 2025/07/14 | 3,610 | 3,615 | 3,586 | 3,591 | 195,500 |
| 2025/07/11 | 3,640 | 3,656 | 3,604 | 3,615 | 219,700 |
| 2025/07/10 | 3,629 | 3,646 | 3,621 | 3,636 | 271,600 |
| 2025/07/09 | 3,655 | 3,672 | 3,607 | 3,613 | 274,200 |
| 2025/07/08 | 3,617 | 3,627 | 3,597 | 3,620 | 233,500 |
| 2025/07/07 | 3,630 | 3,630 | 3,607 | 3,617 | 105,000 |
| 2025/07/04 | 3,643 | 3,660 | 3,631 | 3,637 | 144,300 |
| 2025/07/03 | 3,634 | 3,641 | 3,609 | 3,630 | 145,900 |
| 2025/07/02 | 3,599 | 3,644 | 3,592 | 3,634 | 196,500 |
| 2025/07/01 | 3,585 | 3,599 | 3,577 | 3,599 | 141,000 |
| 2025/06/30 | 3,604 | 3,621 | 3,583 | 3,598 | 146,100 |
| 2025/06/27 | 3,596 | 3,617 | 3,579 | 3,604 | 173,200 |
| 2025/06/26 | 3,585 | 3,613 | 3,573 | 3,590 | 147,400 |
| 2025/06/25 | 3,585 | 3,624 | 3,579 | 3,593 | 147,600 |
| 2025/06/24 | 3,576 | 3,612 | 3,560 | 3,590 | 144,600 |
| 2025/06/23 | 3,609 | 3,615 | 3,560 | 3,571 | 181,800 |
| 2025/06/20 | 3,625 | 3,663 | 3,625 | 3,629 | 296,900 |
| 2025/06/19 | 3,646 | 3,649 | 3,631 | 3,636 | 168,000 |
| 2025/06/18 | 3,623 | 3,652 | 3,623 | 3,634 | 158,800 |
| 2025/06/17 | 3,616 | 3,651 | 3,616 | 3,627 | 80,000 |
| 2025/06/16 | 3,644 | 3,661 | 3,634 | 3,638 | 107,200 |
| 2025/06/13 | 3,658 | 3,664 | 3,614 | 3,624 | 134,600 |
| 2025/06/12 | 3,693 | 3,708 | 3,666 | 3,676 | 151,700 |
| 2025/06/11 | 3,638 | 3,688 | 3,638 | 3,684 | 130,400 |
| 2025/06/10 | 3,651 | 3,679 | 3,651 | 3,667 | 167,600 |
| 2025/06/09 | 3,647 | 3,671 | 3,637 | 3,650 | 137,200 |
| 2025/06/06 | 3,638 | 3,658 | 3,629 | 3,640 | 123,100 |
| 2025/06/05 | 3,625 | 3,645 | 3,599 | 3,619 | 134,100 |
| 2025/06/04 | 3,582 | 3,613 | 3,580 | 3,599 | 132,300 |
| 2025/06/03 | 3,616 | 3,628 | 3,577 | 3,594 | 110,800 |