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
2016/12/30 3,085 3,095 3,060 3,085 123,600
2016/12/29 3,100 3,100 3,070 3,085 120,600
2016/12/28 3,085 3,120 3,075 3,110 92,700
2016/12/27 3,080 3,095 3,065 3,080 120,400
2016/12/26 3,100 3,110 3,080 3,095 99,400
2016/12/22 3,080 3,085 3,060 3,070 111,900
2016/12/21 3,135 3,135 3,075 3,095 219,800
2016/12/20 3,085 3,120 3,055 3,110 176,200
2016/12/19 3,085 3,090 3,060 3,085 213,200
2016/12/16 3,065 3,105 3,065 3,085 258,400
2016/12/15 3,015 3,065 3,015 3,035 236,200
2016/12/14 3,115 3,115 3,045 3,055 181,900
2016/12/13 3,090 3,125 3,090 3,120 197,300
2016/12/12 3,105 3,120 3,075 3,095 293,700
2016/12/09 3,055 3,080 3,030 3,070 277,200
2016/12/08 3,000 3,060 2,996 3,040 362,600
2016/12/07 2,949 2,967 2,936 2,967 243,000
2016/12/06 2,965 2,973 2,938 2,949 189,700
2016/12/05 2,982 2,984 2,928 2,956 339,100
2016/12/02 3,000 3,005 2,964 2,982 377,100
2016/12/01 3,015 3,025 2,998 3,005 344,000
2016/11/30 2,990 3,015 2,987 3,010 128,600
2016/11/29 2,986 2,998 2,964 2,986 104,200
2016/11/28 2,974 3,015 2,956 3,005 143,800
2016/11/25 2,970 2,995 2,966 2,975 184,700
2016/11/24 3,010 3,035 2,951 2,969 296,000
2016/11/22 2,946 2,971 2,926 2,965 152,900
2016/11/21 2,950 2,974 2,938 2,958 241,100
2016/11/18 2,924 2,950 2,901 2,942 234,900
2016/11/17 2,875 2,909 2,872 2,906 298,100
2016/11/16 2,937 2,945 2,858 2,896 431,000
2016/11/15 2,960 2,981 2,920 2,933 183,500
2016/11/14 2,903 2,962 2,903 2,958 244,500
2016/11/11 3,035 3,045 2,822 2,853 565,600
2016/11/10 3,095 3,100 3,010 3,035 369,900
2016/11/09 3,050 3,080 2,892 2,902 256,700
2016/11/08 2,979 3,035 2,963 3,020 106,000
2016/11/07 3,040 3,065 3,030 3,030 164,600
2016/11/04 2,990 3,020 2,953 3,005 301,400
2016/11/02 3,020 3,025 2,997 3,005 161,300
2016/11/01 2,979 3,060 2,974 3,055 262,500
2016/10/31 3,000 3,040 2,988 3,000 388,600
2016/10/28 2,898 3,070 2,884 3,035 898,100
2016/10/27 2,819 2,832 2,770 2,798 231,200
2016/10/26 2,821 2,825 2,798 2,820 185,100
2016/10/25 2,818 2,842 2,818 2,835 114,300
2016/10/24 2,777 2,829 2,765 2,819 158,300
2016/10/21 2,785 2,792 2,756 2,770 106,500
2016/10/20 2,760 2,769 2,732 2,767 177,600
2016/10/19 2,778 2,790 2,752 2,773 275,600
2016/10/18 2,742 2,780 2,739 2,778 185,600
2016/10/17 2,731 2,758 2,716 2,745 135,100
2016/10/14 2,735 2,755 2,716 2,743 173,100
2016/10/13 2,738 2,750 2,701 2,737 219,500
2016/10/12 2,703 2,745 2,702 2,716 204,600
2016/10/11 2,704 2,749 2,700 2,732 155,300
2016/10/07 2,708 2,708 2,655 2,703 154,900
2016/10/06 2,725 2,726 2,692 2,701 171,100
2016/10/05 2,738 2,744 2,704 2,728 240,600
2016/10/04 2,697 2,725 2,681 2,706 175,700
2016/10/03 2,686 2,720 2,669 2,679 158,700
2016/09/30 2,650 2,689 2,643 2,671 201,100
2016/09/29 2,697 2,725 2,660 2,719 186,900
2016/09/28 2,674 2,688 2,655 2,684 169,800
2016/09/27 2,676 2,733 2,655 2,731 158,600
2016/09/26 2,717 2,734 2,680 2,682 166,100
2016/09/23 2,719 2,737 2,690 2,717 193,100
2016/09/21 2,616 2,709 2,615 2,706 155,500
2016/09/20 2,560 2,641 2,540 2,614 174,500
2016/09/16 2,557 2,562 2,521 2,554 219,900
2016/09/15 2,580 2,593 2,540 2,554 209,300
2016/09/14 2,600 2,625 2,595 2,600 117,700
2016/09/13 2,590 2,611 2,575 2,606 102,200
2016/09/12 2,572 2,574 2,542 2,563 116,300
2016/09/09 2,599 2,618 2,578 2,612 102,000
2016/09/08 2,606 2,609 2,583 2,597 66,400
2016/09/07 2,614 2,619 2,561 2,615 83,500
2016/09/06 2,593 2,624 2,578 2,619 80,800
2016/09/05 2,619 2,626 2,576 2,593 86,600
2016/09/02 2,559 2,611 2,549 2,607 169,800
2016/09/01 2,570 2,571 2,547 2,571 169,400
2016/08/31 2,513 2,574 2,504 2,571 173,600
2016/08/30 2,491 2,504 2,465 2,500 98,600
2016/08/29 2,537 2,537 2,507 2,512 82,400
2016/08/26 2,485 2,485 2,453 2,470 100,200
2016/08/25 2,495 2,514 2,491 2,496 73,000
2016/08/24 2,505 2,521 2,487 2,503 62,500
2016/08/23 2,490 2,503 2,477 2,483 116,800
2016/08/22 2,480 2,500 2,477 2,494 42,900
2016/08/19 2,495 2,504 2,470 2,474 109,000
2016/08/18 2,469 2,502 2,464 2,478 123,700
2016/08/17 2,482 2,489 2,455 2,470 100,800
2016/08/16 2,512 2,526 2,475 2,477 110,300
2016/08/15 2,500 2,513 2,494 2,501 54,100
2016/08/12 2,513 2,523 2,478 2,512 115,100
2016/08/10 2,457 2,506 2,451 2,492 142,300
2016/08/09 2,410 2,455 2,408 2,452 97,900
2016/08/08 2,379 2,421 2,376 2,420 133,200
2016/08/05 2,394 2,408 2,360 2,366 66,000
2016/08/04 2,417 2,421 2,375 2,394 111,800
2016/08/03 2,420 2,420 2,370 2,383 138,400
2016/08/02 2,451 2,472 2,441 2,447 125,600
2016/08/01 2,468 2,480 2,440 2,478 123,600
2016/07/29 2,539 2,564 2,463 2,505 346,500
2016/07/28 2,513 2,550 2,507 2,537 168,400
2016/07/27 2,556 2,584 2,529 2,563 243,900
2016/07/26 2,542 2,542 2,488 2,503 85,000
2016/07/25 2,511 2,539 2,496 2,519 133,600
2016/07/22 2,482 2,503 2,466 2,481 75,600
2016/07/21 2,552 2,571 2,504 2,522 134,200
2016/07/20 2,465 2,514 2,465 2,514 179,500
2016/07/19 2,480 2,495 2,441 2,478 274,500
2016/07/15 2,443 2,467 2,433 2,445 167,800
2016/07/14 2,421 2,431 2,381 2,419 182,800
2016/07/13 2,453 2,463 2,401 2,408 165,200
2016/07/12 2,412 2,446 2,400 2,403 137,300
2016/07/11 2,343 2,385 2,334 2,362 166,600
2016/07/08 2,329 2,336 2,273 2,273 108,600
2016/07/07 2,350 2,365 2,320 2,331 81,200
2016/07/06 2,330 2,353 2,316 2,351 116,400
2016/07/05 2,346 2,370 2,339 2,362 152,500
2016/07/04 2,343 2,366 2,331 2,352 159,500
2016/07/01 2,362 2,389 2,350 2,357 164,300
2016/06/30 2,346 2,356 2,311 2,325 145,300
2016/06/29 2,361 2,380 2,314 2,345 111,600
2016/06/28 2,274 2,358 2,246 2,332 266,100
2016/06/27 2,252 2,293 2,252 2,281 119,800
2016/06/24 2,382 2,390 2,224 2,233 255,300
2016/06/23 2,347 2,369 2,334 2,364 127,800
2016/06/22 2,361 2,361 2,322 2,347 103,400
2016/06/21 2,328 2,385 2,310 2,377 101,800
2016/06/20 2,337 2,382 2,323 2,366 144,600
2016/06/17 2,350 2,367 2,310 2,321 450,200
2016/06/16 2,386 2,391 2,323 2,328 161,200
2016/06/15 2,360 2,411 2,360 2,402 305,500
2016/06/14 2,361 2,378 2,333 2,346 134,800
2016/06/13 2,407 2,422 2,361 2,361 144,100
2016/06/10 2,429 2,442 2,412 2,442 326,600
2016/06/09 2,396 2,418 2,393 2,403 162,100
2016/06/08 2,405 2,409 2,384 2,409 124,700
2016/06/07 2,409 2,412 2,385 2,400 174,700
2016/06/06 2,377 2,410 2,358 2,410 210,100
2016/06/03 2,397 2,427 2,372 2,418 261,200
2016/06/02 2,435 2,437 2,387 2,396 131,700
2016/06/01 2,470 2,488 2,447 2,458 83,400
2016/05/31 2,451 2,493 2,443 2,493 130,800
2016/05/30 2,458 2,480 2,448 2,475 76,500
2016/05/27 2,464 2,476 2,448 2,458 60,600
2016/05/26 2,474 2,495 2,456 2,460 65,100
2016/05/25 2,486 2,505 2,453 2,455 87,100
2016/05/24 2,460 2,474 2,430 2,436 117,900
2016/05/23 2,479 2,481 2,440 2,456 115,000
2016/05/20 2,479 2,499 2,465 2,484 194,600
2016/05/19 2,500 2,507 2,460 2,481 149,700
2016/05/18 2,449 2,484 2,449 2,471 95,200
2016/05/17 2,474 2,478 2,439 2,463 188,800
2016/05/16 2,485 2,516 2,452 2,462 134,000
2016/05/13 2,472 2,499 2,462 2,480 134,600
2016/05/12 2,457 2,478 2,445 2,468 173,100
2016/05/11 2,493 2,532 2,474 2,480 283,300
2016/05/10 2,419 2,469 2,419 2,457 230,300
2016/05/09 2,476 2,479 2,398 2,416 197,600
2016/05/06 2,443 2,481 2,426 2,451 298,800
2016/05/02 2,401 2,450 2,401 2,437 199,300
2016/04/28 2,529 2,559 2,465 2,486 385,400
2016/04/27 2,456 2,505 2,411 2,503 210,200
2016/04/26 2,448 2,460 2,408 2,425 139,400
2016/04/25 2,485 2,485 2,441 2,463 160,100
2016/04/22 2,442 2,485 2,432 2,481 130,200
2016/04/21 2,480 2,480 2,442 2,458 135,300
2016/04/20 2,425 2,444 2,402 2,407 144,300
2016/04/19 2,380 2,401 2,368 2,399 134,600
2016/04/18 2,300 2,350 2,300 2,340 118,600
2016/04/15 2,375 2,405 2,370 2,389 191,700
2016/04/14 2,372 2,407 2,356 2,407 208,400
2016/04/13 2,285 2,325 2,281 2,322 107,400
2016/04/12 2,255 2,278 2,247 2,267 114,100
2016/04/11 2,219 2,247 2,195 2,241 179,700
2016/04/08 2,156 2,250 2,150 2,222 149,000
2016/04/07 2,179 2,210 2,167 2,198 123,000
2016/04/06 2,205 2,222 2,175 2,193 163,400
2016/04/05 2,268 2,297 2,203 2,206 172,700
2016/04/04 2,291 2,332 2,271 2,292 198,600
2016/04/01 2,367 2,380 2,298 2,305 180,400
2016/03/31 2,400 2,420 2,359 2,364 200,700
2016/03/30 2,371 2,408 2,358 2,393 213,700
2016/03/29 2,332 2,369 2,332 2,365 204,100
2016/03/28 2,326 2,346 2,309 2,346 208,900
2016/03/25 2,296 2,311 2,274 2,288 97,100
2016/03/24 2,286 2,321 2,282 2,296 133,500
2016/03/23 2,339 2,361 2,296 2,304 133,000
2016/03/22 2,250 2,342 2,247 2,339 373,500
2016/03/18 2,229 2,243 2,179 2,215 234,200
2016/03/17 2,270 2,270 2,216 2,237 168,300
2016/03/16 2,241 2,287 2,241 2,261 152,900
2016/03/15 2,265 2,298 2,240 2,264 154,300
2016/03/14 2,265 2,285 2,246 2,265 149,800
2016/03/11 2,193 2,228 2,181 2,223 232,500
2016/03/10 2,206 2,226 2,196 2,219 138,000
2016/03/09 2,205 2,210 2,155 2,182 159,600
2016/03/08 2,246 2,251 2,189 2,227 110,900
2016/03/07 2,260 2,260 2,232 2,243 114,900
2016/03/04 2,218 2,263 2,207 2,257 224,400
2016/03/03 2,205 2,240 2,193 2,219 159,700
2016/03/02 2,200 2,242 2,185 2,222 155,100
2016/03/01 2,139 2,159 2,106 2,134 124,100
2016/02/29 2,210 2,215 2,146 2,146 191,200
2016/02/26 2,223 2,246 2,182 2,188 132,000
2016/02/25 2,155 2,214 2,154 2,206 103,500
2016/02/24 2,116 2,167 2,096 2,140 177,800
2016/02/23 2,200 2,214 2,138 2,148 100,900
2016/02/22 2,118 2,199 2,118 2,186 177,200
2016/02/19 2,162 2,180 2,118 2,142 193,800
2016/02/18 2,145 2,192 2,140 2,165 163,300
2016/02/17 2,055 2,115 2,044 2,077 177,700
2016/02/16 2,069 2,139 2,063 2,069 179,900
2016/02/15 1,990 2,096 1,986 2,078 153,900
2016/02/12 1,957 1,977 1,910 1,910 231,400
2016/02/10 2,082 2,106 1,982 2,014 159,700
2016/02/09 2,103 2,120 2,055 2,071 168,600
2016/02/08 2,099 2,198 2,099 2,185 196,800
2016/02/05 2,094 2,148 2,094 2,123 230,600
2016/02/04 2,129 2,172 2,124 2,144 92,600
2016/02/03 2,165 2,188 2,130 2,152 136,400
2016/02/02 2,237 2,278 2,228 2,247 129,400
2016/02/01 2,275 2,296 2,245 2,275 160,200
2016/01/29 2,212 2,280 2,189 2,275 162,900
2016/01/28 2,190 2,209 2,173 2,177 134,200
2016/01/27 2,172 2,210 2,172 2,199 148,500
2016/01/26 2,130 2,167 2,128 2,128 168,800
2016/01/25 2,138 2,195 2,138 2,151 103,200
2016/01/22 2,079 2,105 2,041 2,103 151,200
2016/01/21 2,060 2,102 1,994 1,994 109,100
2016/01/20 2,150 2,152 2,062 2,066 141,500
2016/01/19 2,117 2,167 2,117 2,144 175,200
2016/01/18 2,119 2,155 2,111 2,140 133,600
2016/01/15 2,190 2,207 2,158 2,169 136,400
2016/01/14 2,144 2,164 2,119 2,156 169,900
2016/01/13 2,150 2,212 2,150 2,209 156,500
2016/01/12 2,146 2,175 2,120 2,121 259,900
2016/01/08 2,231 2,233 2,173 2,188 335,500
2016/01/07 2,320 2,332 2,250 2,252 128,900
2016/01/06 2,335 2,361 2,290 2,321 128,500
2016/01/05 2,313 2,352 2,308 2,319 200,600
2016/01/04 2,383 2,393 2,318 2,323 87,700

このページの先頭へ