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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,301 | 3,316 | 3,280 | 3,304 | 168,400 |
| 2024/08/15 | 3,286 | 3,293 | 3,262 | 3,287 | 158,300 |
| 2024/08/14 | 3,308 | 3,309 | 3,267 | 3,296 | 162,100 |
| 2024/08/13 | 3,304 | 3,309 | 3,274 | 3,299 | 135,800 |
| 2024/08/09 | 3,333 | 3,333 | 3,233 | 3,280 | 233,700 |
| 2024/08/08 | 3,295 | 3,331 | 3,265 | 3,292 | 166,200 |
| 2024/08/07 | 3,253 | 3,396 | 3,247 | 3,295 | 249,300 |
| 2024/08/06 | 3,354 | 3,400 | 3,236 | 3,284 | 367,800 |
| 2024/08/05 | 3,250 | 3,323 | 3,170 | 3,192 | 521,200 |
| 2024/08/02 | 3,353 | 3,377 | 3,279 | 3,306 | 381,200 |
| 2024/08/01 | 3,441 | 3,466 | 3,392 | 3,416 | 333,400 |
| 2024/07/31 | 3,471 | 3,518 | 3,421 | 3,484 | 406,400 |
| 2024/07/30 | 3,409 | 3,430 | 3,397 | 3,401 | 223,400 |
| 2024/07/29 | 3,398 | 3,422 | 3,386 | 3,409 | 100,600 |
| 2024/07/26 | 3,392 | 3,406 | 3,367 | 3,382 | 126,300 |
| 2024/07/25 | 3,356 | 3,399 | 3,353 | 3,388 | 202,900 |
| 2024/07/24 | 3,453 | 3,475 | 3,377 | 3,385 | 273,100 |
| 2024/07/23 | 3,455 | 3,494 | 3,453 | 3,468 | 81,000 |
| 2024/07/22 | 3,500 | 3,510 | 3,443 | 3,471 | 126,800 |
| 2024/07/19 | 3,499 | 3,527 | 3,464 | 3,494 | 185,200 |
| 2024/07/18 | 3,511 | 3,586 | 3,505 | 3,567 | 245,300 |
| 2024/07/17 | 3,526 | 3,533 | 3,504 | 3,523 | 106,800 |
| 2024/07/16 | 3,535 | 3,536 | 3,488 | 3,502 | 162,700 |
| 2024/07/12 | 3,542 | 3,572 | 3,530 | 3,540 | 174,300 |
| 2024/07/11 | 3,540 | 3,557 | 3,536 | 3,543 | 177,800 |
| 2024/07/10 | 3,519 | 3,519 | 3,491 | 3,508 | 113,200 |
| 2024/07/09 | 3,500 | 3,529 | 3,486 | 3,515 | 170,000 |
| 2024/07/08 | 3,500 | 3,508 | 3,449 | 3,459 | 155,800 |
| 2024/07/05 | 3,550 | 3,560 | 3,500 | 3,504 | 109,100 |
| 2024/07/04 | 3,540 | 3,555 | 3,513 | 3,544 | 154,300 |
| 2024/07/03 | 3,516 | 3,543 | 3,512 | 3,528 | 271,200 |
| 2024/07/02 | 3,476 | 3,526 | 3,471 | 3,511 | 258,000 |
| 2024/07/01 | 3,527 | 3,538 | 3,480 | 3,481 | 214,800 |
| 2024/06/28 | 3,523 | 3,530 | 3,485 | 3,498 | 214,800 |
| 2024/06/27 | 3,501 | 3,511 | 3,476 | 3,506 | 193,400 |
| 2024/06/26 | 3,520 | 3,528 | 3,487 | 3,514 | 209,600 |
| 2024/06/25 | 3,484 | 3,540 | 3,482 | 3,529 | 259,300 |
| 2024/06/24 | 3,482 | 3,482 | 3,437 | 3,456 | 131,300 |
| 2024/06/21 | 3,458 | 3,510 | 3,453 | 3,463 | 312,000 |
| 2024/06/20 | 3,474 | 3,480 | 3,436 | 3,457 | 113,500 |
| 2024/06/19 | 3,495 | 3,530 | 3,471 | 3,486 | 290,600 |
| 2024/06/18 | 3,467 | 3,503 | 3,445 | 3,494 | 244,700 |
| 2024/06/17 | 3,384 | 3,474 | 3,377 | 3,459 | 295,700 |
| 2024/06/14 | 3,360 | 3,394 | 3,356 | 3,376 | 157,800 |
| 2024/06/13 | 3,365 | 3,386 | 3,346 | 3,374 | 139,000 |
| 2024/06/12 | 3,356 | 3,379 | 3,356 | 3,375 | 133,700 |
| 2024/06/11 | 3,421 | 3,429 | 3,355 | 3,365 | 215,900 |
| 2024/06/10 | 3,396 | 3,431 | 3,396 | 3,421 | 150,600 |
| 2024/06/07 | 3,380 | 3,410 | 3,376 | 3,405 | 98,200 |
| 2024/06/06 | 3,387 | 3,404 | 3,373 | 3,382 | 126,600 |
| 2024/06/05 | 3,346 | 3,372 | 3,336 | 3,372 | 175,600 |
| 2024/06/04 | 3,421 | 3,422 | 3,351 | 3,379 | 371,900 |
| 2024/06/03 | 3,485 | 3,505 | 3,466 | 3,471 | 151,200 |
| 2024/05/31 | 3,408 | 3,464 | 3,383 | 3,456 | 284,600 |
| 2024/05/30 | 3,411 | 3,434 | 3,401 | 3,411 | 194,600 |
| 2024/05/29 | 3,394 | 3,418 | 3,381 | 3,406 | 186,100 |
| 2024/05/28 | 3,396 | 3,396 | 3,372 | 3,381 | 158,900 |
| 2024/05/27 | 3,419 | 3,419 | 3,361 | 3,401 | 140,300 |
| 2024/05/24 | 3,370 | 3,423 | 3,369 | 3,421 | 202,100 |
| 2024/05/23 | 3,382 | 3,409 | 3,355 | 3,379 | 174,100 |
| 2024/05/22 | 3,422 | 3,465 | 3,399 | 3,399 | 235,400 |
| 2024/05/21 | 3,418 | 3,455 | 3,417 | 3,434 | 223,300 |
| 2024/05/20 | 3,350 | 3,405 | 3,345 | 3,382 | 180,900 |
| 2024/05/17 | 3,331 | 3,371 | 3,321 | 3,367 | 119,200 |
| 2024/05/16 | 3,375 | 3,381 | 3,334 | 3,352 | 129,800 |
| 2024/05/15 | 3,408 | 3,416 | 3,375 | 3,380 | 109,900 |
| 2024/05/14 | 3,380 | 3,418 | 3,371 | 3,404 | 181,600 |
| 2024/05/13 | 3,455 | 3,455 | 3,390 | 3,407 | 216,400 |
| 2024/05/10 | 3,490 | 3,500 | 3,444 | 3,450 | 176,900 |
| 2024/05/09 | 3,473 | 3,506 | 3,469 | 3,483 | 123,500 |
| 2024/05/08 | 3,438 | 3,467 | 3,423 | 3,457 | 225,900 |
| 2024/05/07 | 3,490 | 3,509 | 3,448 | 3,462 | 258,100 |
| 2024/05/02 | 3,520 | 3,520 | 3,448 | 3,460 | 362,300 |
| 2024/05/01 | 3,514 | 3,578 | 3,447 | 3,450 | 556,600 |
| 2024/04/30 | 3,638 | 3,674 | 3,635 | 3,654 | 211,300 |
| 2024/04/26 | 3,542 | 3,596 | 3,532 | 3,590 | 276,900 |
| 2024/04/25 | 3,601 | 3,608 | 3,562 | 3,578 | 291,300 |
| 2024/04/24 | 3,640 | 3,644 | 3,603 | 3,637 | 154,000 |
| 2024/04/23 | 3,678 | 3,684 | 3,640 | 3,641 | 122,100 |
| 2024/04/22 | 3,676 | 3,692 | 3,631 | 3,670 | 132,500 |
| 2024/04/19 | 3,650 | 3,659 | 3,587 | 3,632 | 138,700 |
| 2024/04/18 | 3,625 | 3,669 | 3,625 | 3,660 | 182,300 |
| 2024/04/17 | 3,706 | 3,721 | 3,637 | 3,640 | 216,300 |
| 2024/04/16 | 3,698 | 3,721 | 3,685 | 3,699 | 142,700 |
| 2024/04/15 | 3,684 | 3,744 | 3,672 | 3,739 | 86,400 |
| 2024/04/12 | 3,743 | 3,753 | 3,717 | 3,737 | 102,800 |
| 2024/04/11 | 3,725 | 3,760 | 3,702 | 3,749 | 151,200 |
| 2024/04/10 | 3,770 | 3,788 | 3,749 | 3,755 | 102,100 |
| 2024/04/09 | 3,768 | 3,785 | 3,744 | 3,749 | 88,700 |
| 2024/04/08 | 3,783 | 3,792 | 3,753 | 3,768 | 87,300 |
| 2024/04/05 | 3,720 | 3,759 | 3,696 | 3,750 | 142,000 |
| 2024/04/04 | 3,752 | 3,776 | 3,720 | 3,753 | 214,700 |
| 2024/04/03 | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 |
| 2024/04/02 | 3,700 | 3,713 | 3,682 | 3,712 | 130,600 |
| 2024/04/01 | 3,735 | 3,752 | 3,688 | 3,704 | 134,100 |
| 2024/03/29 | 3,693 | 3,735 | 3,686 | 3,720 | 96,400 |
| 2024/03/28 | 3,714 | 3,753 | 3,678 | 3,692 | 134,000 |
| 2024/03/27 | 3,776 | 3,820 | 3,773 | 3,787 | 219,700 |
| 2024/03/26 | 3,755 | 3,764 | 3,729 | 3,735 | 130,800 |
| 2024/03/25 | 3,803 | 3,809 | 3,755 | 3,760 | 162,500 |
| 2024/03/22 | 3,798 | 3,820 | 3,767 | 3,810 | 334,600 |
| 2024/03/21 | 3,700 | 3,756 | 3,684 | 3,746 | 280,600 |
| 2024/03/19 | 3,637 | 3,650 | 3,610 | 3,650 | 97,000 |
| 2024/03/18 | 3,623 | 3,648 | 3,614 | 3,639 | 135,100 |
| 2024/03/15 | 3,594 | 3,607 | 3,577 | 3,601 | 118,000 |
| 2024/03/14 | 3,564 | 3,617 | 3,548 | 3,611 | 163,000 |
| 2024/03/13 | 3,590 | 3,590 | 3,521 | 3,538 | 98,200 |
| 2024/03/12 | 3,540 | 3,558 | 3,506 | 3,556 | 127,600 |
| 2024/03/11 | 3,580 | 3,580 | 3,507 | 3,540 | 168,400 |
| 2024/03/08 | 3,559 | 3,608 | 3,555 | 3,595 | 189,000 |
| 2024/03/07 | 3,674 | 3,683 | 3,619 | 3,629 | 180,300 |
| 2024/03/06 | 3,630 | 3,670 | 3,623 | 3,654 | 175,000 |
| 2024/03/05 | 3,601 | 3,673 | 3,589 | 3,634 | 230,400 |
| 2024/03/04 | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 |
| 2024/03/01 | 3,555 | 3,589 | 3,554 | 3,572 | 158,100 |
| 2024/02/29 | 3,507 | 3,579 | 3,507 | 3,556 | 280,200 |
| 2024/02/28 | 3,500 | 3,518 | 3,487 | 3,507 | 126,800 |
| 2024/02/27 | 3,498 | 3,535 | 3,485 | 3,503 | 149,900 |
| 2024/02/26 | 3,579 | 3,580 | 3,494 | 3,503 | 202,800 |
| 2024/02/22 | 3,570 | 3,570 | 3,507 | 3,535 | 250,300 |
| 2024/02/21 | 3,561 | 3,570 | 3,522 | 3,554 | 135,600 |
| 2024/02/20 | 3,544 | 3,570 | 3,519 | 3,550 | 162,200 |
| 2024/02/19 | 3,504 | 3,536 | 3,504 | 3,535 | 123,600 |
| 2024/02/16 | 3,484 | 3,524 | 3,470 | 3,504 | 167,800 |
| 2024/02/15 | 3,493 | 3,493 | 3,453 | 3,474 | 144,500 |
| 2024/02/14 | 3,475 | 3,479 | 3,433 | 3,472 | 154,000 |
| 2024/02/13 | 3,473 | 3,500 | 3,455 | 3,475 | 166,900 |
| 2024/02/09 | 3,444 | 3,473 | 3,427 | 3,456 | 89,500 |
| 2024/02/08 | 3,471 | 3,478 | 3,415 | 3,450 | 170,800 |
| 2024/02/07 | 3,451 | 3,481 | 3,442 | 3,480 | 148,500 |
| 2024/02/06 | 3,490 | 3,503 | 3,453 | 3,465 | 140,100 |
| 2024/02/05 | 3,500 | 3,509 | 3,471 | 3,504 | 119,400 |
| 2024/02/02 | 3,539 | 3,556 | 3,460 | 3,464 | 173,500 |
| 2024/02/01 | 3,461 | 3,520 | 3,442 | 3,508 | 327,400 |
| 2024/01/31 | 3,388 | 3,431 | 3,383 | 3,431 | 137,800 |
| 2024/01/30 | 3,424 | 3,439 | 3,400 | 3,402 | 168,000 |
| 2024/01/29 | 3,434 | 3,450 | 3,427 | 3,439 | 121,700 |
| 2024/01/26 | 3,388 | 3,432 | 3,377 | 3,424 | 250,400 |
| 2024/01/25 | 3,373 | 3,382 | 3,351 | 3,374 | 180,300 |
| 2024/01/24 | 3,435 | 3,435 | 3,357 | 3,374 | 198,100 |
| 2024/01/23 | 3,420 | 3,444 | 3,390 | 3,413 | 247,900 |
| 2024/01/22 | 3,494 | 3,494 | 3,426 | 3,434 | 153,100 |
| 2024/01/19 | 3,494 | 3,504 | 3,440 | 3,443 | 142,000 |
| 2024/01/18 | 3,450 | 3,495 | 3,445 | 3,480 | 245,500 |
| 2024/01/17 | 3,470 | 3,505 | 3,459 | 3,459 | 139,500 |
| 2024/01/16 | 3,530 | 3,538 | 3,456 | 3,466 | 159,000 |
| 2024/01/15 | 3,550 | 3,561 | 3,531 | 3,539 | 129,600 |
| 2024/01/12 | 3,569 | 3,576 | 3,537 | 3,562 | 159,600 |
| 2024/01/11 | 3,550 | 3,580 | 3,520 | 3,550 | 281,800 |
| 2024/01/10 | 3,500 | 3,542 | 3,473 | 3,505 | 490,600 |
| 2024/01/09 | 3,429 | 3,466 | 3,428 | 3,449 | 119,400 |
| 2024/01/05 | 3,435 | 3,438 | 3,410 | 3,420 | 154,700 |
| 2024/01/04 | 3,410 | 3,446 | 3,382 | 3,440 | 144,200 |
| 2023/12/29 | 3,388 | 3,412 | 3,387 | 3,412 | 163,300 |
| 2023/12/28 | 3,335 | 3,393 | 3,335 | 3,388 | 102,600 |
| 2023/12/27 | 3,310 | 3,353 | 3,310 | 3,353 | 81,600 |
| 2023/12/26 | 3,303 | 3,317 | 3,295 | 3,310 | 67,400 |
| 2023/12/25 | 3,348 | 3,348 | 3,293 | 3,295 | 76,100 |
| 2023/12/22 | 3,300 | 3,315 | 3,297 | 3,315 | 102,300 |
| 2023/12/21 | 3,298 | 3,303 | 3,281 | 3,300 | 97,100 |
| 2023/12/20 | 3,270 | 3,324 | 3,268 | 3,301 | 201,600 |
| 2023/12/19 | 3,251 | 3,271 | 3,220 | 3,271 | 161,400 |
| 2023/12/18 | 3,244 | 3,264 | 3,211 | 3,251 | 132,400 |
| 2023/12/15 | 3,283 | 3,290 | 3,222 | 3,248 | 202,300 |
| 2023/12/14 | 3,287 | 3,310 | 3,267 | 3,275 | 94,300 |
| 2023/12/13 | 3,333 | 3,340 | 3,285 | 3,287 | 102,900 |
| 2023/12/12 | 3,388 | 3,398 | 3,330 | 3,333 | 96,200 |
| 2023/12/11 | 3,338 | 3,365 | 3,332 | 3,358 | 93,800 |
| 2023/12/08 | 3,338 | 3,351 | 3,316 | 3,336 | 189,100 |
| 2023/12/07 | 3,380 | 3,405 | 3,370 | 3,394 | 82,100 |
| 2023/12/06 | 3,383 | 3,417 | 3,365 | 3,412 | 145,400 |
| 2023/12/05 | 3,329 | 3,362 | 3,327 | 3,356 | 119,400 |
| 2023/12/04 | 3,325 | 3,345 | 3,310 | 3,336 | 144,400 |
| 2023/12/01 | 3,359 | 3,367 | 3,328 | 3,349 | 99,500 |
| 2023/11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 101,200 |
| 2023/11/29 | 3,328 | 3,351 | 3,324 | 3,325 | 75,700 |
| 2023/11/28 | 3,378 | 3,378 | 3,328 | 3,346 | 68,700 |
| 2023/11/27 | 3,378 | 3,383 | 3,352 | 3,353 | 33,400 |