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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,605 | 3,628 | 3,581 | 3,628 | 137,200 |
| 2025/05/30 | 3,637 | 3,656 | 3,629 | 3,640 | 175,600 |
| 2025/05/29 | 3,650 | 3,658 | 3,630 | 3,631 | 184,500 |
| 2025/05/28 | 3,620 | 3,639 | 3,610 | 3,618 | 152,600 |
| 2025/05/27 | 3,625 | 3,639 | 3,617 | 3,620 | 104,600 |
| 2025/05/26 | 3,622 | 3,650 | 3,617 | 3,621 | 105,800 |
| 2025/05/23 | 3,558 | 3,611 | 3,558 | 3,605 | 190,100 |
| 2025/05/22 | 3,558 | 3,572 | 3,548 | 3,550 | 113,600 |
| 2025/05/21 | 3,590 | 3,610 | 3,559 | 3,562 | 139,600 |
| 2025/05/20 | 3,607 | 3,614 | 3,561 | 3,585 | 145,200 |
| 2025/05/19 | 3,553 | 3,585 | 3,546 | 3,580 | 152,400 |
| 2025/05/16 | 3,563 | 3,593 | 3,531 | 3,581 | 177,800 |
| 2025/05/15 | 3,569 | 3,603 | 3,540 | 3,552 | 178,200 |
| 2025/05/14 | 3,553 | 3,570 | 3,516 | 3,569 | 155,100 |
| 2025/05/13 | 3,607 | 3,613 | 3,556 | 3,575 | 168,800 |
| 2025/05/12 | 3,565 | 3,589 | 3,530 | 3,571 | 149,900 |
| 2025/05/09 | 3,501 | 3,585 | 3,500 | 3,553 | 232,800 |
| 2025/05/08 | 3,520 | 3,525 | 3,485 | 3,523 | 201,800 |
| 2025/05/07 | 3,560 | 3,567 | 3,505 | 3,518 | 284,500 |
| 2025/05/02 | 3,366 | 3,522 | 3,365 | 3,522 | 1,022,500 |
| 2025/05/01 | 3,320 | 3,360 | 3,310 | 3,341 | 217,600 |
| 2025/04/30 | 3,319 | 3,328 | 3,302 | 3,310 | 151,400 |
| 2025/04/28 | 3,285 | 3,315 | 3,279 | 3,302 | 122,900 |
| 2025/04/25 | 3,277 | 3,303 | 3,262 | 3,262 | 97,500 |
| 2025/04/24 | 3,296 | 3,303 | 3,261 | 3,277 | 129,800 |
| 2025/04/23 | 3,310 | 3,325 | 3,289 | 3,300 | 114,600 |
| 2025/04/22 | 3,270 | 3,287 | 3,267 | 3,282 | 176,700 |
| 2025/04/21 | 3,300 | 3,310 | 3,288 | 3,292 | 122,200 |
| 2025/04/18 | 3,287 | 3,301 | 3,271 | 3,292 | 112,200 |
| 2025/04/17 | 3,250 | 3,278 | 3,250 | 3,277 | 64,200 |
| 2025/04/16 | 3,268 | 3,279 | 3,246 | 3,277 | 108,400 |
| 2025/04/15 | 3,265 | 3,276 | 3,245 | 3,250 | 104,800 |
| 2025/04/14 | 3,260 | 3,283 | 3,255 | 3,262 | 122,900 |
| 2025/04/11 | 3,250 | 3,263 | 3,204 | 3,228 | 171,700 |
| 2025/04/10 | 3,251 | 3,271 | 3,217 | 3,271 | 243,000 |
| 2025/04/09 | 3,194 | 3,206 | 3,153 | 3,181 | 293,600 |
| 2025/04/08 | 3,226 | 3,259 | 3,205 | 3,232 | 314,800 |
| 2025/04/07 | 3,200 | 3,285 | 3,182 | 3,205 | 397,900 |
| 2025/04/04 | 3,268 | 3,292 | 3,235 | 3,269 | 221,300 |
| 2025/04/03 | 3,232 | 3,319 | 3,232 | 3,311 | 281,200 |
| 2025/04/02 | 3,342 | 3,349 | 3,280 | 3,281 | 152,400 |
| 2025/04/01 | 3,329 | 3,339 | 3,300 | 3,322 | 144,600 |
| 2025/03/31 | 3,331 | 3,336 | 3,296 | 3,297 | 183,500 |
| 2025/03/28 | 3,384 | 3,384 | 3,348 | 3,365 | 128,700 |
| 2025/03/27 | 3,457 | 3,468 | 3,436 | 3,450 | 240,100 |
| 2025/03/26 | 3,435 | 3,453 | 3,426 | 3,439 | 246,700 |
| 2025/03/25 | 3,420 | 3,433 | 3,399 | 3,419 | 200,000 |
| 2025/03/24 | 3,385 | 3,439 | 3,371 | 3,419 | 302,800 |
| 2025/03/21 | 3,400 | 3,446 | 3,390 | 3,390 | 379,400 |
| 2025/03/19 | 3,380 | 3,405 | 3,373 | 3,380 | 295,900 |
| 2025/03/18 | 3,316 | 3,353 | 3,316 | 3,335 | 217,800 |
| 2025/03/17 | 3,292 | 3,321 | 3,291 | 3,313 | 108,200 |
| 2025/03/14 | 3,284 | 3,300 | 3,280 | 3,291 | 141,900 |
| 2025/03/13 | 3,280 | 3,310 | 3,266 | 3,295 | 159,200 |
| 2025/03/12 | 3,262 | 3,294 | 3,256 | 3,271 | 163,700 |
| 2025/03/11 | 3,281 | 3,292 | 3,256 | 3,273 | 174,700 |
| 2025/03/10 | 3,328 | 3,341 | 3,290 | 3,290 | 134,400 |
| 2025/03/07 | 3,305 | 3,331 | 3,300 | 3,325 | 176,100 |
| 2025/03/06 | 3,310 | 3,327 | 3,310 | 3,316 | 153,700 |
| 2025/03/05 | 3,288 | 3,310 | 3,278 | 3,299 | 162,200 |
| 2025/03/04 | 3,278 | 3,293 | 3,260 | 3,267 | 185,500 |
| 2025/03/03 | 3,284 | 3,311 | 3,284 | 3,300 | 210,400 |
| 2025/02/28 | 3,331 | 3,331 | 3,273 | 3,273 | 345,300 |
| 2025/02/27 | 3,319 | 3,336 | 3,312 | 3,331 | 190,000 |
| 2025/02/26 | 3,327 | 3,338 | 3,277 | 3,298 | 194,200 |
| 2025/02/25 | 3,309 | 3,330 | 3,305 | 3,325 | 153,600 |
| 2025/02/21 | 3,325 | 3,330 | 3,299 | 3,309 | 145,300 |
| 2025/02/20 | 3,330 | 3,330 | 3,310 | 3,322 | 138,500 |
| 2025/02/19 | 3,364 | 3,375 | 3,338 | 3,338 | 114,000 |
| 2025/02/18 | 3,384 | 3,399 | 3,350 | 3,367 | 151,200 |
| 2025/02/17 | 3,383 | 3,385 | 3,345 | 3,358 | 153,300 |
| 2025/02/14 | 3,332 | 3,367 | 3,330 | 3,360 | 155,900 |
| 2025/02/13 | 3,350 | 3,358 | 3,318 | 3,345 | 134,300 |
| 2025/02/12 | 3,365 | 3,366 | 3,310 | 3,318 | 137,300 |
| 2025/02/10 | 3,341 | 3,355 | 3,323 | 3,338 | 150,800 |
| 2025/02/07 | 3,365 | 3,374 | 3,348 | 3,350 | 130,500 |
| 2025/02/06 | 3,364 | 3,387 | 3,352 | 3,365 | 146,300 |
| 2025/02/05 | 3,316 | 3,355 | 3,300 | 3,354 | 271,900 |
| 2025/02/04 | 3,309 | 3,365 | 3,273 | 3,316 | 386,500 |
| 2025/02/03 | 3,308 | 3,368 | 3,244 | 3,346 | 560,100 |
| 2025/01/31 | 3,230 | 3,257 | 3,219 | 3,244 | 169,300 |
| 2025/01/30 | 3,235 | 3,247 | 3,220 | 3,245 | 166,100 |
| 2025/01/29 | 3,240 | 3,255 | 3,226 | 3,235 | 121,900 |
| 2025/01/28 | 3,260 | 3,276 | 3,247 | 3,249 | 151,700 |
| 2025/01/27 | 3,275 | 3,285 | 3,258 | 3,275 | 114,700 |
| 2025/01/24 | 3,259 | 3,275 | 3,242 | 3,255 | 103,900 |
| 2025/01/23 | 3,221 | 3,257 | 3,218 | 3,246 | 154,100 |
| 2025/01/22 | 3,238 | 3,243 | 3,219 | 3,238 | 82,500 |
| 2025/01/21 | 3,238 | 3,242 | 3,218 | 3,224 | 85,500 |
| 2025/01/20 | 3,218 | 3,229 | 3,203 | 3,219 | 119,000 |
| 2025/01/17 | 3,190 | 3,225 | 3,190 | 3,208 | 129,700 |
| 2025/01/16 | 3,210 | 3,215 | 3,196 | 3,196 | 93,800 |
| 2025/01/15 | 3,201 | 3,216 | 3,200 | 3,209 | 90,500 |
| 2025/01/14 | 3,229 | 3,229 | 3,194 | 3,204 | 191,200 |
| 2025/01/10 | 3,215 | 3,224 | 3,204 | 3,220 | 105,500 |
| 2025/01/09 | 3,238 | 3,238 | 3,216 | 3,234 | 157,300 |
| 2025/01/08 | 3,253 | 3,253 | 3,227 | 3,242 | 202,300 |
| 2025/01/07 | 3,278 | 3,285 | 3,254 | 3,267 | 172,100 |
| 2025/01/06 | 3,325 | 3,330 | 3,254 | 3,264 | 187,000 |
| 2024/12/30 | 3,295 | 3,312 | 3,289 | 3,302 | 208,400 |
| 2024/12/27 | 3,270 | 3,290 | 3,260 | 3,290 | 146,400 |
| 2024/12/26 | 3,244 | 3,270 | 3,238 | 3,270 | 178,000 |
| 2024/12/25 | 3,254 | 3,254 | 3,207 | 3,232 | 107,800 |
| 2024/12/24 | 3,253 | 3,268 | 3,245 | 3,254 | 112,500 |
| 2024/12/23 | 3,250 | 3,263 | 3,228 | 3,250 | 140,700 |
| 2024/12/20 | 3,234 | 3,242 | 3,208 | 3,231 | 288,600 |
| 2024/12/19 | 3,180 | 3,225 | 3,176 | 3,225 | 188,200 |
| 2024/12/18 | 3,211 | 3,229 | 3,204 | 3,217 | 184,600 |
| 2024/12/17 | 3,213 | 3,246 | 3,204 | 3,212 | 198,300 |
| 2024/12/16 | 3,232 | 3,246 | 3,221 | 3,223 | 161,700 |
| 2024/12/13 | 3,225 | 3,254 | 3,202 | 3,218 | 245,000 |
| 2024/12/12 | 3,285 | 3,289 | 3,255 | 3,255 | 258,400 |
| 2024/12/11 | 3,288 | 3,296 | 3,263 | 3,273 | 198,100 |
| 2024/12/10 | 3,311 | 3,319 | 3,275 | 3,276 | 246,200 |
| 2024/12/09 | 3,225 | 3,285 | 3,222 | 3,272 | 301,200 |
| 2024/12/06 | 3,180 | 3,210 | 3,162 | 3,205 | 313,000 |
| 2024/12/05 | 3,225 | 3,232 | 3,163 | 3,174 | 418,300 |
| 2024/12/04 | 3,251 | 3,254 | 3,219 | 3,227 | 264,700 |
| 2024/12/03 | 3,247 | 3,272 | 3,247 | 3,260 | 317,800 |
| 2024/12/02 | 3,259 | 3,267 | 3,238 | 3,259 | 206,500 |
| 2024/11/29 | 3,280 | 3,284 | 3,260 | 3,271 | 155,000 |
| 2024/11/28 | 3,280 | 3,289 | 3,258 | 3,280 | 150,400 |
| 2024/11/27 | 3,302 | 3,308 | 3,259 | 3,282 | 165,300 |
| 2024/11/26 | 3,359 | 3,373 | 3,284 | 3,302 | 184,800 |
| 2024/11/25 | 3,373 | 3,392 | 3,364 | 3,364 | 203,300 |
| 2024/11/22 | 3,314 | 3,343 | 3,314 | 3,330 | 122,800 |
| 2024/11/21 | 3,341 | 3,341 | 3,309 | 3,311 | 122,100 |
| 2024/11/20 | 3,347 | 3,348 | 3,316 | 3,341 | 189,900 |
| 2024/11/19 | 3,345 | 3,357 | 3,328 | 3,347 | 125,200 |
| 2024/11/18 | 3,355 | 3,364 | 3,337 | 3,352 | 157,800 |
| 2024/11/15 | 3,369 | 3,379 | 3,339 | 3,343 | 194,900 |
| 2024/11/14 | 3,368 | 3,376 | 3,322 | 3,335 | 139,700 |
| 2024/11/13 | 3,382 | 3,384 | 3,354 | 3,368 | 115,700 |
| 2024/11/12 | 3,383 | 3,404 | 3,371 | 3,385 | 163,700 |
| 2024/11/11 | 3,350 | 3,371 | 3,340 | 3,371 | 129,700 |
| 2024/11/08 | 3,410 | 3,413 | 3,364 | 3,364 | 155,300 |
| 2024/11/07 | 3,388 | 3,435 | 3,373 | 3,410 | 307,100 |
| 2024/11/06 | 3,375 | 3,388 | 3,353 | 3,370 | 229,700 |
| 2024/11/05 | 3,293 | 3,351 | 3,279 | 3,335 | 255,400 |
| 2024/11/01 | 3,308 | 3,382 | 3,293 | 3,366 | 412,700 |
| 2024/10/31 | 3,319 | 3,360 | 3,251 | 3,310 | 421,500 |
| 2024/10/30 | 3,273 | 3,323 | 3,249 | 3,312 | 546,200 |
| 2024/10/29 | 3,272 | 3,285 | 3,253 | 3,273 | 288,400 |
| 2024/10/28 | 3,244 | 3,283 | 3,232 | 3,272 | 197,300 |
| 2024/10/25 | 3,309 | 3,309 | 3,241 | 3,254 | 288,000 |
| 2024/10/24 | 3,294 | 3,301 | 3,277 | 3,292 | 480,400 |
| 2024/10/23 | 3,308 | 3,339 | 3,291 | 3,299 | 204,500 |
| 2024/10/22 | 3,305 | 3,327 | 3,290 | 3,307 | 236,600 |
| 2024/10/21 | 3,323 | 3,324 | 3,289 | 3,305 | 191,000 |
| 2024/10/18 | 3,329 | 3,347 | 3,314 | 3,322 | 201,400 |
| 2024/10/17 | 3,319 | 3,360 | 3,308 | 3,329 | 451,400 |
| 2024/10/16 | 3,280 | 3,343 | 3,273 | 3,319 | 1,376,100 |
| 2024/10/15 | 3,300 | 3,317 | 3,273 | 3,316 | 304,200 |
| 2024/10/11 | 3,286 | 3,304 | 3,271 | 3,300 | 288,600 |
| 2024/10/10 | 3,305 | 3,315 | 3,269 | 3,305 | 387,500 |
| 2024/10/09 | 3,249 | 3,304 | 3,238 | 3,304 | 1,113,700 |
| 2024/10/08 | 3,288 | 3,309 | 3,236 | 3,255 | 1,048,700 |
| 2024/10/07 | 3,318 | 3,340 | 3,303 | 3,323 | 439,800 |
| 2024/10/04 | 3,275 | 3,336 | 3,275 | 3,318 | 373,100 |
| 2024/10/03 | 3,330 | 3,346 | 3,290 | 3,305 | 404,100 |
| 2024/10/02 | 3,298 | 3,355 | 3,276 | 3,290 | 389,900 |
| 2024/10/01 | 3,327 | 3,373 | 3,314 | 3,337 | 671,600 |
| 2024/09/30 | 3,350 | 3,427 | 3,350 | 3,397 | 191,300 |
| 2024/09/27 | 3,407 | 3,433 | 3,390 | 3,420 | 108,100 |
| 2024/09/26 | 3,403 | 3,460 | 3,395 | 3,445 | 203,300 |
| 2024/09/25 | 3,351 | 3,411 | 3,349 | 3,394 | 156,700 |
| 2024/09/24 | 3,390 | 3,395 | 3,356 | 3,362 | 138,500 |
| 2024/09/20 | 3,364 | 3,379 | 3,337 | 3,351 | 243,800 |
| 2024/09/19 | 3,342 | 3,358 | 3,320 | 3,346 | 119,000 |
| 2024/09/18 | 3,328 | 3,344 | 3,304 | 3,320 | 102,500 |
| 2024/09/17 | 3,344 | 3,344 | 3,297 | 3,326 | 136,600 |
| 2024/09/13 | 3,321 | 3,326 | 3,292 | 3,311 | 162,000 |
| 2024/09/12 | 3,310 | 3,354 | 3,301 | 3,337 | 160,100 |
| 2024/09/11 | 3,320 | 3,329 | 3,283 | 3,306 | 229,800 |
| 2024/09/10 | 3,280 | 3,350 | 3,280 | 3,326 | 274,400 |
| 2024/09/09 | 3,210 | 3,252 | 3,201 | 3,252 | 127,900 |
| 2024/09/06 | 3,304 | 3,312 | 3,251 | 3,261 | 93,500 |
| 2024/09/05 | 3,290 | 3,311 | 3,281 | 3,288 | 103,800 |
| 2024/09/04 | 3,290 | 3,329 | 3,283 | 3,288 | 111,000 |
| 2024/09/03 | 3,311 | 3,335 | 3,304 | 3,317 | 64,400 |
| 2024/09/02 | 3,349 | 3,352 | 3,285 | 3,323 | 143,500 |
| 2024/08/30 | 3,324 | 3,363 | 3,317 | 3,349 | 134,800 |
| 2024/08/29 | 3,346 | 3,350 | 3,298 | 3,312 | 418,500 |
| 2024/08/28 | 3,333 | 3,348 | 3,320 | 3,340 | 154,800 |
| 2024/08/27 | 3,340 | 3,346 | 3,311 | 3,335 | 132,000 |
| 2024/08/26 | 3,322 | 3,329 | 3,293 | 3,326 | 116,400 |
| 2024/08/23 | 3,297 | 3,337 | 3,297 | 3,327 | 111,600 |
| 2024/08/22 | 3,296 | 3,296 | 3,267 | 3,293 | 156,600 |
| 2024/08/21 | 3,329 | 3,336 | 3,300 | 3,303 | 77,000 |
| 2024/08/20 | 3,314 | 3,349 | 3,305 | 3,336 | 221,500 |
| 2024/08/19 | 3,303 | 3,317 | 3,285 | 3,292 | 105,000 |