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
2014/12/30 2,543 2,543 2,495 2,501 70,200
2014/12/29 2,527 2,547 2,493 2,521 91,900
2014/12/26 2,486 2,500 2,486 2,496 152,100
2014/12/25 2,513 2,513 2,486 2,493 56,100
2014/12/24 2,498 2,520 2,486 2,513 108,000
2014/12/22 2,495 2,495 2,459 2,468 151,300
2014/12/19 2,520 2,524 2,483 2,496 210,700
2014/12/18 2,499 2,499 2,462 2,470 169,300
2014/12/17 2,419 2,498 2,419 2,444 222,500
2014/12/16 2,395 2,441 2,395 2,415 313,700
2014/12/15 2,385 2,469 2,385 2,445 284,900
2014/12/12 2,437 2,469 2,423 2,430 686,400
2014/12/11 2,450 2,499 2,447 2,460 455,600
2014/12/10 2,456 2,487 2,445 2,479 675,200
2014/12/09 2,455 2,496 2,451 2,467 388,500
2014/12/08 2,528 2,528 2,486 2,495 498,000
2014/12/05 2,518 2,526 2,481 2,502 843,200
2014/12/04 2,552 2,552 2,494 2,506 783,300
2014/12/03 2,556 2,585 2,528 2,548 365,000
2014/12/02 2,476 2,570 2,473 2,555 1,267,100
2014/12/01 2,449 2,476 2,432 2,463 662,100
2014/11/28 2,428 2,452 2,399 2,428 458,200
2014/11/27 2,408 2,422 2,378 2,407 243,100
2014/11/26 2,412 2,445 2,404 2,415 335,600
2014/11/25 2,400 2,434 2,377 2,411 855,800
2014/11/21 2,368 2,385 2,338 2,380 413,400
2014/11/20 2,360 2,385 2,343 2,368 277,000
2014/11/19 2,366 2,380 2,347 2,361 139,800
2014/11/18 2,290 2,367 2,288 2,366 211,800
2014/11/17 2,300 2,304 2,259 2,275 194,800
2014/11/14 2,342 2,344 2,303 2,332 196,800
2014/11/13 2,300 2,323 2,281 2,308 283,800
2014/11/12 2,320 2,325 2,292 2,302 311,300
2014/11/11 2,236 2,280 2,232 2,273 165,200
2014/11/10 2,259 2,268 2,221 2,232 209,500
2014/11/07 2,294 2,294 2,243 2,263 297,900
2014/11/06 2,351 2,351 2,274 2,289 242,700
2014/11/05 2,371 2,397 2,315 2,356 330,100
2014/11/04 2,403 2,410 2,348 2,373 413,600
2014/10/31 2,250 2,309 2,229 2,298 233,600
2014/10/30 2,237 2,248 2,191 2,226 359,600
2014/10/29 2,226 2,241 2,202 2,217 117,000
2014/10/28 2,191 2,219 2,180 2,210 171,800
2014/10/27 2,194 2,205 2,170 2,190 96,800
2014/10/24 2,189 2,202 2,162 2,172 124,600
2014/10/23 2,122 2,167 2,116 2,147 164,700
2014/10/22 2,107 2,149 2,107 2,144 104,000
2014/10/21 2,107 2,122 2,081 2,082 115,100
2014/10/20 2,110 2,129 2,093 2,123 132,400
2014/10/17 2,095 2,120 2,045 2,049 155,300
2014/10/16 2,097 2,119 2,080 2,087 144,900
2014/10/15 2,115 2,146 2,112 2,136 112,600
2014/10/14 2,108 2,153 2,108 2,113 128,100
2014/10/10 2,165 2,184 2,140 2,166 120,300
2014/10/09 2,242 2,250 2,210 2,213 83,100
2014/10/08 2,245 2,261 2,222 2,240 145,100
2014/10/07 2,307 2,325 2,277 2,282 120,600
2014/10/06 2,318 2,330 2,298 2,298 109,300
2014/10/03 2,247 2,301 2,247 2,276 213,800
2014/10/02 2,279 2,287 2,243 2,243 199,400
2014/10/01 2,326 2,356 2,302 2,306 173,800
2014/09/30 2,350 2,354 2,315 2,332 154,100
2014/09/29 2,354 2,363 2,326 2,351 196,200
2014/09/26 2,335 2,352 2,300 2,349 262,600
2014/09/25 2,408 2,420 2,365 2,385 317,600
2014/09/24 2,396 2,411 2,381 2,392 182,800
2014/09/22 2,438 2,440 2,382 2,421 254,100
2014/09/19 2,428 2,459 2,418 2,450 259,100
2014/09/18 2,424 2,445 2,402 2,411 178,400
2014/09/17 2,450 2,452 2,413 2,413 146,500
2014/09/16 2,451 2,479 2,427 2,465 162,200
2014/09/12 2,474 2,477 2,446 2,461 185,400
2014/09/11 2,469 2,479 2,446 2,456 133,400
2014/09/10 2,455 2,494 2,455 2,467 176,000
2014/09/09 2,477 2,481 2,450 2,460 116,900
2014/09/08 2,476 2,481 2,452 2,460 152,300
2014/09/05 2,509 2,511 2,432 2,455 288,200
2014/09/04 2,554 2,554 2,491 2,511 194,400
2014/09/03 2,560 2,565 2,536 2,554 209,400
2014/09/02 2,523 2,562 2,512 2,546 101,200
2014/09/01 2,481 2,535 2,476 2,531 114,200
2014/08/29 2,482 2,496 2,464 2,486 126,700
2014/08/28 2,491 2,510 2,482 2,504 120,100
2014/08/27 2,495 2,526 2,485 2,510 119,100
2014/08/26 2,483 2,494 2,464 2,483 94,700
2014/08/25 2,490 2,502 2,462 2,489 131,100
2014/08/22 2,529 2,529 2,408 2,466 241,500
2014/08/21 2,475 2,530 2,472 2,508 319,100
2014/08/20 2,444 2,455 2,427 2,437 217,700
2014/08/19 2,350 2,427 2,348 2,423 265,600
2014/08/18 2,340 2,340 2,310 2,337 51,800
2014/08/15 2,335 2,343 2,324 2,328 61,300
2014/08/14 2,313 2,350 2,307 2,341 115,100
2014/08/13 2,304 2,322 2,294 2,312 131,400
2014/08/12 2,290 2,318 2,272 2,314 124,800
2014/08/11 2,261 2,290 2,243 2,284 129,500
2014/08/08 2,268 2,282 2,211 2,211 123,500
2014/08/07 2,263 2,275 2,248 2,274 89,900
2014/08/06 2,275 2,288 2,260 2,263 112,400
2014/08/05 2,331 2,339 2,277 2,283 272,700
2014/08/04 2,260 2,341 2,256 2,326 346,500
2014/08/01 2,200 2,238 2,200 2,216 83,200
2014/07/31 2,254 2,260 2,203 2,240 118,500
2014/07/30 2,235 2,250 2,235 2,243 80,900
2014/07/29 2,224 2,251 2,219 2,249 86,100
2014/07/28 2,224 2,230 2,209 2,224 89,200
2014/07/25 2,235 2,241 2,202 2,222 111,200
2014/07/24 2,218 2,241 2,207 2,221 141,100
2014/07/23 2,239 2,254 2,206 2,213 169,900
2014/07/22 2,216 2,243 2,216 2,238 138,100
2014/07/18 2,218 2,226 2,190 2,215 253,800
2014/07/17 2,243 2,262 2,243 2,260 139,800
2014/07/16 2,235 2,250 2,227 2,241 156,300
2014/07/15 2,230 2,231 2,218 2,226 128,600
2014/07/14 2,195 2,210 2,193 2,206 103,700
2014/07/11 2,150 2,188 2,143 2,186 181,400
2014/07/10 2,188 2,195 2,161 2,162 118,600
2014/07/09 2,180 2,185 2,157 2,178 101,900
2014/07/08 2,188 2,188 2,158 2,180 110,600
2014/07/07 2,196 2,198 2,176 2,177 71,400
2014/07/04 2,200 2,213 2,180 2,190 123,200
2014/07/03 2,163 2,181 2,155 2,177 198,100
2014/07/02 2,162 2,178 2,149 2,164 142,900
2014/07/01 2,164 2,169 2,146 2,159 246,000
2014/06/30 2,160 2,169 2,139 2,164 197,700
2014/06/27 2,173 2,180 2,114 2,160 148,200
2014/06/26 2,165 2,184 2,148 2,165 159,400
2014/06/25 2,155 2,159 2,141 2,142 117,300
2014/06/24 2,133 2,155 2,126 2,150 96,300
2014/06/23 2,130 2,132 2,116 2,124 81,100
2014/06/20 2,142 2,147 2,110 2,121 212,100
2014/06/19 2,134 2,148 2,122 2,142 269,400
2014/06/18 2,126 2,135 2,118 2,121 108,700
2014/06/17 2,118 2,131 2,110 2,124 267,500
2014/06/16 2,122 2,141 2,081 2,104 360,200
2014/06/13 2,070 2,097 2,052 2,096 361,900
2014/06/12 2,111 2,125 2,082 2,093 335,200
2014/06/11 2,163 2,182 2,116 2,141 284,600
2014/06/10 2,190 2,200 2,154 2,163 120,800
2014/06/09 2,200 2,200 2,171 2,175 55,000
2014/06/06 2,212 2,217 2,186 2,191 97,100
2014/06/05 2,203 2,205 2,173 2,198 109,100
2014/06/04 2,218 2,218 2,183 2,203 152,100
2014/06/03 2,219 2,222 2,181 2,218 198,400
2014/06/02 2,226 2,228 2,173 2,208 260,400
2014/05/30 2,195 2,232 2,173 2,212 222,000
2014/05/29 2,175 2,207 2,165 2,196 143,700
2014/05/28 2,169 2,181 2,148 2,171 146,600
2014/05/27 2,155 2,167 2,143 2,149 90,900
2014/05/26 2,128 2,156 2,115 2,155 104,100
2014/05/23 2,100 2,132 2,099 2,120 99,400
2014/05/22 2,066 2,094 2,062 2,088 81,800
2014/05/21 2,049 2,065 2,045 2,055 77,500
2014/05/20 2,085 2,098 2,065 2,066 108,300
2014/05/19 2,088 2,105 2,059 2,060 98,100
2014/05/16 2,059 2,070 2,040 2,063 162,500
2014/05/15 2,080 2,104 2,065 2,103 146,400
2014/05/14 2,087 2,100 2,070 2,089 108,500
2014/05/13 2,085 2,111 2,072 2,098 151,200
2014/05/12 2,101 2,111 2,051 2,059 157,200
2014/05/09 2,084 2,123 2,082 2,109 244,100
2014/05/08 2,140 2,156 2,098 2,108 245,600
2014/05/07 2,177 2,181 2,136 2,148 218,900
2014/05/02 2,175 2,198 2,160 2,195 150,200
2014/05/01 2,132 2,270 2,124 2,202 319,400
2014/04/30 2,150 2,170 2,100 2,135 281,700
2014/04/28 2,167 2,192 2,156 2,172 65,400
2014/04/25 2,182 2,200 2,173 2,192 56,000
2014/04/24 2,200 2,210 2,166 2,182 55,700
2014/04/23 2,191 2,207 2,182 2,200 84,500
2014/04/22 2,200 2,200 2,182 2,184 72,800
2014/04/21 2,210 2,229 2,186 2,202 141,200
2014/04/18 2,200 2,200 2,158 2,199 136,700
2014/04/17 2,223 2,223 2,185 2,206 144,000
2014/04/16 2,186 2,216 2,165 2,214 127,800
2014/04/15 2,171 2,188 2,151 2,161 214,600
2014/04/14 2,160 2,186 2,134 2,170 99,700
2014/04/11 2,133 2,192 2,109 2,181 283,400
2014/04/10 2,181 2,204 2,145 2,160 216,200
2014/04/09 2,180 2,195 2,152 2,176 205,700
2014/04/08 2,220 2,245 2,203 2,203 170,500
2014/04/07 2,260 2,275 2,224 2,239 355,100
2014/04/04 2,306 2,351 2,306 2,318 199,200
2014/04/03 2,314 2,346 2,284 2,327 242,000
2014/04/02 2,340 2,371 2,312 2,313 312,700
2014/04/01 2,311 2,328 2,276 2,302 273,100
2014/03/31 2,278 2,342 2,278 2,299 385,200
2014/03/28 2,250 2,279 2,219 2,248 268,400
2014/03/27 2,185 2,260 2,141 2,250 370,200
2014/03/26 2,192 2,239 2,143 2,154 428,800
2014/03/25 2,192 2,263 2,185 2,190 353,400
2014/03/24 2,123 2,223 2,088 2,176 377,200
2014/03/20 2,119 2,126 2,060 2,080 161,800
2014/03/19 2,141 2,141 2,088 2,104 82,300
2014/03/18 2,094 2,125 2,074 2,111 81,100
2014/03/17 2,056 2,083 2,039 2,063 130,100
2014/03/14 2,116 2,128 2,073 2,082 344,400
2014/03/13 2,158 2,166 2,127 2,138 87,700
2014/03/12 2,136 2,166 2,123 2,158 212,100
2014/03/11 2,146 2,178 2,131 2,164 135,100
2014/03/10 2,150 2,193 2,142 2,146 117,900
2014/03/07 2,144 2,154 2,125 2,149 186,600
2014/03/06 2,110 2,120 2,093 2,112 120,400
2014/03/05 2,143 2,150 2,110 2,120 67,600
2014/03/04 2,080 2,133 2,074 2,128 132,800
2014/03/03 2,092 2,108 2,071 2,101 121,700
2014/02/28 2,090 2,102 2,022 2,091 318,400
2014/02/27 2,103 2,133 2,056 2,107 84,600
2014/02/26 2,107 2,127 2,105 2,110 80,000
2014/02/25 2,140 2,154 2,123 2,145 112,900
2014/02/24 2,128 2,150 2,103 2,133 82,300
2014/02/21 2,106 2,154 2,096 2,129 130,300
2014/02/20 2,140 2,140 2,086 2,099 183,400
2014/02/19 2,159 2,168 2,107 2,139 141,600
2014/02/18 2,116 2,162 2,097 2,155 264,000
2014/02/17 2,071 2,120 2,056 2,118 176,000
2014/02/14 2,094 2,095 2,035 2,066 210,900
2014/02/13 2,070 2,119 2,060 2,099 300,700
2014/02/12 2,028 2,059 2,026 2,043 158,500
2014/02/10 2,013 2,018 1,985 2,000 127,400
2014/02/07 1,982 1,995 1,972 1,990 126,300
2014/02/06 1,942 1,985 1,923 1,963 282,800
2014/02/05 1,915 1,970 1,901 1,939 202,100
2014/02/04 1,942 1,948 1,899 1,899 414,800
2014/02/03 1,971 1,994 1,901 1,975 417,500
2014/01/31 1,962 1,999 1,843 1,896 650,200
2014/01/30 2,020 2,038 2,002 2,012 152,700
2014/01/29 2,037 2,071 2,034 2,071 85,200
2014/01/28 2,025 2,050 2,023 2,024 179,000
2014/01/27 2,020 2,070 2,020 2,031 148,300
2014/01/24 2,122 2,131 2,086 2,096 188,200
2014/01/23 2,161 2,171 2,130 2,130 99,500
2014/01/22 2,140 2,156 2,125 2,151 84,400
2014/01/21 2,155 2,162 2,137 2,146 124,000
2014/01/20 2,156 2,158 2,136 2,144 125,000
2014/01/17 2,154 2,154 2,124 2,146 112,900
2014/01/16 2,170 2,172 2,134 2,145 120,000
2014/01/15 2,147 2,156 2,111 2,156 127,700
2014/01/14 2,136 2,136 2,103 2,108 184,100
2014/01/10 2,143 2,166 2,112 2,166 201,500
2014/01/09 2,138 2,149 2,124 2,142 106,000
2014/01/08 2,138 2,150 2,120 2,150 178,000
2014/01/07 2,081 2,152 2,077 2,133 491,800
2014/01/06 2,098 2,111 2,070 2,095 227,700

このページの先頭へ