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 |
|---|---|---|---|---|---|
| 2026/06/29 | 3,700 | 3,731 | 3,695 | 3,719 | 382,600 |
| 2026/06/26 | 3,679 | 3,697 | 3,634 | 3,691 | 453,600 |
| 2026/06/25 | 3,610 | 3,695 | 3,598 | 3,660 | 375,000 |
| 2026/06/24 | 3,564 | 3,587 | 3,551 | 3,572 | 241,000 |
| 2026/06/23 | 3,584 | 3,589 | 3,555 | 3,569 | 257,200 |
| 2026/06/22 | 3,579 | 3,610 | 3,561 | 3,574 | 225,500 |
| 2026/06/19 | 3,620 | 3,622 | 3,577 | 3,579 | 295,100 |
| 2026/06/18 | 3,569 | 3,599 | 3,565 | 3,579 | 425,700 |
| 2026/06/17 | 3,506 | 3,552 | 3,495 | 3,533 | 274,700 |
| 2026/06/16 | 3,476 | 3,501 | 3,464 | 3,501 | 224,900 |
| 2026/06/15 | 3,530 | 3,558 | 3,516 | 3,516 | 228,400 |
| 2026/06/12 | 3,472 | 3,505 | 3,472 | 3,491 | 303,500 |
| 2026/06/11 | 3,464 | 3,472 | 3,450 | 3,465 | 153,600 |
| 2026/06/10 | 3,428 | 3,462 | 3,420 | 3,462 | 201,200 |
| 2026/06/09 | 3,452 | 3,457 | 3,394 | 3,403 | 247,700 |
| 2026/06/08 | 3,436 | 3,454 | 3,412 | 3,440 | 223,600 |
| 2026/06/05 | 3,425 | 3,455 | 3,420 | 3,423 | 179,500 |
| 2026/06/04 | 3,421 | 3,449 | 3,406 | 3,417 | 251,200 |
| 2026/06/03 | 3,351 | 3,436 | 3,340 | 3,433 | 300,900 |
| 2026/06/02 | 3,388 | 3,408 | 3,345 | 3,359 | 283,300 |
| 2026/06/01 | 3,440 | 3,440 | 3,385 | 3,406 | 288,200 |
| 2026/05/29 | 3,425 | 3,461 | 3,418 | 3,450 | 269,800 |
| 2026/05/28 | 3,423 | 3,440 | 3,409 | 3,430 | 176,000 |
| 2026/05/27 | 3,415 | 3,435 | 3,405 | 3,433 | 177,000 |
| 2026/05/26 | 3,426 | 3,437 | 3,396 | 3,425 | 221,100 |
| 2026/05/25 | 3,439 | 3,444 | 3,415 | 3,426 | 157,500 |
| 2026/05/22 | 3,450 | 3,461 | 3,424 | 3,439 | 201,300 |
| 2026/05/21 | 3,452 | 3,462 | 3,427 | 3,439 | 147,300 |
| 2026/05/20 | 3,452 | 3,464 | 3,408 | 3,442 | 309,500 |
| 2026/05/19 | 3,491 | 3,496 | 3,468 | 3,477 | 229,000 |
| 2026/05/18 | 3,495 | 3,510 | 3,445 | 3,451 | 322,600 |
| 2026/05/15 | 3,456 | 3,482 | 3,445 | 3,482 | 259,900 |
| 2026/05/14 | 3,430 | 3,475 | 3,421 | 3,441 | 220,000 |
| 2026/05/13 | 3,431 | 3,447 | 3,407 | 3,408 | 342,300 |
| 2026/05/12 | 3,427 | 3,441 | 3,415 | 3,430 | 214,900 |
| 2026/05/11 | 3,395 | 3,414 | 3,383 | 3,409 | 358,600 |
| 2026/05/08 | 3,459 | 3,468 | 3,380 | 3,403 | 595,500 |
| 2026/05/07 | 3,466 | 3,513 | 3,391 | 3,442 | 971,400 |
| 2026/05/01 | 3,496 | 3,542 | 3,444 | 3,531 | 401,400 |
| 2026/04/30 | 3,520 | 3,533 | 3,494 | 3,514 | 334,500 |
| 2026/04/28 | 3,494 | 3,520 | 3,478 | 3,520 | 242,800 |
| 2026/04/27 | 3,493 | 3,514 | 3,484 | 3,493 | 171,300 |
| 2026/04/24 | 3,493 | 3,507 | 3,480 | 3,493 | 206,300 |
| 2026/04/23 | 3,487 | 3,496 | 3,445 | 3,487 | 369,800 |
| 2026/04/22 | 3,584 | 3,592 | 3,501 | 3,506 | 283,200 |
| 2026/04/21 | 3,567 | 3,586 | 3,562 | 3,568 | 209,700 |
| 2026/04/20 | 3,620 | 3,620 | 3,567 | 3,581 | 231,900 |
| 2026/04/17 | 3,631 | 3,636 | 3,589 | 3,599 | 202,900 |
| 2026/04/16 | 3,591 | 3,624 | 3,590 | 3,621 | 217,300 |
| 2026/04/15 | 3,578 | 3,614 | 3,570 | 3,596 | 269,600 |
| 2026/04/14 | 3,649 | 3,660 | 3,554 | 3,577 | 464,900 |
| 2026/04/13 | 3,718 | 3,745 | 3,604 | 3,632 | 492,500 |
| 2026/04/10 | 3,717 | 3,759 | 3,707 | 3,754 | 215,200 |
| 2026/04/09 | 3,750 | 3,769 | 3,717 | 3,717 | 235,700 |
| 2026/04/08 | 3,749 | 3,749 | 3,713 | 3,731 | 262,800 |
| 2026/04/07 | 3,685 | 3,711 | 3,672 | 3,697 | 193,800 |
| 2026/04/06 | 3,661 | 3,696 | 3,652 | 3,685 | 172,900 |
| 2026/04/03 | 3,628 | 3,661 | 3,593 | 3,661 | 251,900 |
| 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 |