アイチコーポレーション(6345)の株価時系列情報
アイチコーポレーション(6345)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,390 | 1,404 | 1,383 | 1,399 | 174,000 |
| 2026/02/09 | 1,387 | 1,392 | 1,377 | 1,382 | 224,400 |
| 2026/02/06 | 1,366 | 1,369 | 1,348 | 1,357 | 215,000 |
| 2026/02/05 | 1,380 | 1,381 | 1,366 | 1,366 | 117,200 |
| 2026/02/04 | 1,369 | 1,385 | 1,368 | 1,373 | 166,800 |
| 2026/02/03 | 1,362 | 1,374 | 1,360 | 1,369 | 81,000 |
| 2026/02/02 | 1,375 | 1,376 | 1,355 | 1,355 | 165,200 |
| 2026/01/30 | 1,350 | 1,363 | 1,328 | 1,363 | 178,700 |
| 2026/01/29 | 1,356 | 1,362 | 1,341 | 1,352 | 162,800 |
| 2026/01/28 | 1,373 | 1,373 | 1,355 | 1,355 | 117,800 |
| 2026/01/27 | 1,381 | 1,382 | 1,374 | 1,378 | 81,800 |
| 2026/01/26 | 1,388 | 1,390 | 1,376 | 1,383 | 156,200 |
| 2026/01/23 | 1,398 | 1,406 | 1,391 | 1,397 | 127,000 |
| 2026/01/22 | 1,385 | 1,406 | 1,384 | 1,399 | 104,000 |
| 2026/01/21 | 1,373 | 1,389 | 1,371 | 1,384 | 114,700 |
| 2026/01/20 | 1,413 | 1,413 | 1,396 | 1,399 | 145,000 |
| 2026/01/19 | 1,430 | 1,433 | 1,413 | 1,415 | 108,300 |
| 2026/01/16 | 1,410 | 1,428 | 1,406 | 1,428 | 92,100 |
| 2026/01/15 | 1,398 | 1,417 | 1,398 | 1,412 | 108,900 |
| 2026/01/14 | 1,392 | 1,404 | 1,392 | 1,397 | 91,900 |
| 2026/01/13 | 1,403 | 1,404 | 1,386 | 1,389 | 126,500 |
| 2026/01/09 | 1,381 | 1,392 | 1,380 | 1,389 | 134,200 |
| 2026/01/08 | 1,390 | 1,390 | 1,378 | 1,380 | 87,200 |
| 2026/01/07 | 1,380 | 1,389 | 1,375 | 1,380 | 76,000 |
| 2026/01/06 | 1,379 | 1,385 | 1,374 | 1,379 | 72,600 |
| 2026/01/05 | 1,370 | 1,378 | 1,364 | 1,371 | 89,700 |
| 2025/12/30 | 1,376 | 1,380 | 1,366 | 1,369 | 51,900 |
| 2025/12/29 | 1,370 | 1,375 | 1,364 | 1,375 | 77,400 |
| 2025/12/26 | 1,359 | 1,364 | 1,356 | 1,364 | 61,200 |
| 2025/12/25 | 1,359 | 1,362 | 1,355 | 1,358 | 49,700 |
| 2025/12/24 | 1,356 | 1,362 | 1,352 | 1,353 | 67,200 |
| 2025/12/23 | 1,360 | 1,368 | 1,355 | 1,356 | 88,200 |
| 2025/12/22 | 1,364 | 1,375 | 1,354 | 1,360 | 135,100 |
| 2025/12/19 | 1,339 | 1,347 | 1,337 | 1,342 | 102,500 |
| 2025/12/18 | 1,327 | 1,338 | 1,321 | 1,334 | 81,600 |
| 2025/12/17 | 1,324 | 1,331 | 1,317 | 1,328 | 86,500 |
| 2025/12/16 | 1,327 | 1,328 | 1,320 | 1,320 | 57,000 |
| 2025/12/15 | 1,319 | 1,328 | 1,312 | 1,327 | 69,100 |
| 2025/12/12 | 1,306 | 1,322 | 1,302 | 1,319 | 100,700 |
| 2025/12/11 | 1,306 | 1,307 | 1,290 | 1,290 | 160,200 |
| 2025/12/10 | 1,303 | 1,312 | 1,300 | 1,304 | 60,400 |
| 2025/12/09 | 1,303 | 1,311 | 1,296 | 1,300 | 84,200 |
| 2025/12/08 | 1,310 | 1,314 | 1,295 | 1,296 | 123,400 |
| 2025/12/05 | 1,311 | 1,313 | 1,302 | 1,303 | 68,000 |
| 2025/12/04 | 1,305 | 1,321 | 1,302 | 1,317 | 83,000 |
| 2025/12/03 | 1,325 | 1,325 | 1,303 | 1,303 | 82,600 |
| 2025/12/02 | 1,322 | 1,330 | 1,307 | 1,311 | 99,700 |
| 2025/12/01 | 1,339 | 1,339 | 1,320 | 1,325 | 122,800 |
| 2025/11/28 | 1,324 | 1,338 | 1,324 | 1,330 | 94,700 |
| 2025/11/27 | 1,322 | 1,327 | 1,315 | 1,327 | 74,300 |
| 2025/11/26 | 1,319 | 1,321 | 1,313 | 1,315 | 81,500 |
| 2025/11/25 | 1,315 | 1,320 | 1,301 | 1,306 | 82,300 |
| 2025/11/21 | 1,286 | 1,315 | 1,285 | 1,315 | 104,300 |
| 2025/11/20 | 1,297 | 1,297 | 1,276 | 1,281 | 106,300 |
| 2025/11/19 | 1,285 | 1,289 | 1,276 | 1,280 | 110,300 |
| 2025/11/18 | 1,299 | 1,301 | 1,279 | 1,280 | 155,900 |
| 2025/11/17 | 1,316 | 1,319 | 1,298 | 1,301 | 117,600 |
| 2025/11/14 | 1,320 | 1,324 | 1,311 | 1,316 | 85,800 |
| 2025/11/13 | 1,324 | 1,329 | 1,320 | 1,328 | 74,800 |
| 2025/11/12 | 1,320 | 1,326 | 1,314 | 1,324 | 57,200 |
| 2025/11/11 | 1,324 | 1,325 | 1,298 | 1,310 | 79,300 |
| 2025/11/10 | 1,311 | 1,322 | 1,305 | 1,318 | 102,100 |
| 2025/11/07 | 1,291 | 1,310 | 1,286 | 1,310 | 117,400 |
| 2025/11/06 | 1,285 | 1,291 | 1,282 | 1,284 | 108,200 |
| 2025/11/05 | 1,289 | 1,296 | 1,272 | 1,284 | 243,800 |
| 2025/11/04 | 1,290 | 1,304 | 1,287 | 1,291 | 124,400 |
| 2025/10/31 | 1,345 | 1,352 | 1,282 | 1,289 | 283,100 |
| 2025/10/30 | 1,330 | 1,337 | 1,318 | 1,326 | 141,700 |
| 2025/10/29 | 1,352 | 1,360 | 1,320 | 1,320 | 99,900 |
| 2025/10/28 | 1,389 | 1,392 | 1,348 | 1,352 | 104,100 |
| 2025/10/27 | 1,392 | 1,402 | 1,388 | 1,401 | 149,700 |
| 2025/10/24 | 1,390 | 1,392 | 1,382 | 1,384 | 46,000 |
| 2025/10/23 | 1,360 | 1,389 | 1,360 | 1,389 | 93,200 |
| 2025/10/22 | 1,357 | 1,375 | 1,356 | 1,373 | 90,600 |
| 2025/10/21 | 1,360 | 1,366 | 1,355 | 1,356 | 55,900 |
| 2025/10/20 | 1,372 | 1,374 | 1,354 | 1,360 | 77,100 |
| 2025/10/17 | 1,366 | 1,369 | 1,353 | 1,355 | 84,000 |
| 2025/10/16 | 1,360 | 1,368 | 1,357 | 1,366 | 79,600 |
| 2025/10/15 | 1,334 | 1,347 | 1,333 | 1,339 | 51,000 |
| 2025/10/14 | 1,320 | 1,338 | 1,313 | 1,325 | 97,500 |
| 2025/10/10 | 1,347 | 1,347 | 1,323 | 1,323 | 82,100 |
| 2025/10/09 | 1,352 | 1,357 | 1,345 | 1,356 | 73,400 |
| 2025/10/08 | 1,357 | 1,365 | 1,350 | 1,351 | 44,600 |
| 2025/10/07 | 1,344 | 1,357 | 1,343 | 1,354 | 55,600 |
| 2025/10/06 | 1,355 | 1,357 | 1,341 | 1,344 | 86,000 |
| 2025/10/03 | 1,321 | 1,339 | 1,321 | 1,334 | 70,600 |
| 2025/10/02 | 1,322 | 1,329 | 1,308 | 1,324 | 83,200 |
| 2025/10/01 | 1,367 | 1,368 | 1,319 | 1,321 | 164,400 |
| 2025/09/30 | 1,387 | 1,387 | 1,365 | 1,367 | 114,700 |
| 2025/09/29 | 1,374 | 1,374 | 1,360 | 1,361 | 107,100 |
| 2025/09/26 | 1,382 | 1,409 | 1,382 | 1,409 | 99,300 |
| 2025/09/25 | 1,377 | 1,385 | 1,375 | 1,381 | 63,100 |
| 2025/09/24 | 1,386 | 1,392 | 1,377 | 1,377 | 119,100 |
| 2025/09/22 | 1,387 | 1,396 | 1,384 | 1,384 | 70,600 |
| 2025/09/19 | 1,391 | 1,401 | 1,376 | 1,387 | 782,200 |
| 2025/09/18 | 1,397 | 1,397 | 1,378 | 1,391 | 96,300 |
| 2025/09/17 | 1,388 | 1,406 | 1,373 | 1,400 | 120,900 |
| 2025/09/16 | 1,383 | 1,394 | 1,379 | 1,388 | 79,200 |
| 2025/09/12 | 1,379 | 1,387 | 1,376 | 1,381 | 101,900 |
| 2025/09/11 | 1,376 | 1,380 | 1,367 | 1,373 | 74,100 |
| 2025/09/10 | 1,362 | 1,386 | 1,362 | 1,376 | 130,100 |
| 2025/09/09 | 1,375 | 1,382 | 1,360 | 1,362 | 112,400 |
| 2025/09/08 | 1,370 | 1,376 | 1,366 | 1,369 | 96,200 |
| 2025/09/05 | 1,350 | 1,361 | 1,348 | 1,357 | 89,700 |
| 2025/09/04 | 1,356 | 1,356 | 1,343 | 1,350 | 89,600 |
| 2025/09/03 | 1,352 | 1,353 | 1,333 | 1,345 | 157,800 |
| 2025/09/02 | 1,335 | 1,351 | 1,331 | 1,347 | 103,400 |
| 2025/09/01 | 1,326 | 1,337 | 1,322 | 1,333 | 85,500 |
| 2025/08/29 | 1,322 | 1,330 | 1,319 | 1,326 | 70,000 |
| 2025/08/28 | 1,313 | 1,324 | 1,313 | 1,322 | 72,100 |
| 2025/08/27 | 1,310 | 1,317 | 1,308 | 1,317 | 100,300 |
| 2025/08/26 | 1,317 | 1,320 | 1,306 | 1,306 | 217,400 |
| 2025/08/25 | 1,325 | 1,329 | 1,316 | 1,322 | 132,100 |
| 2025/08/22 | 1,313 | 1,319 | 1,306 | 1,319 | 74,700 |
| 2025/08/21 | 1,321 | 1,323 | 1,311 | 1,311 | 112,900 |
| 2025/08/20 | 1,344 | 1,344 | 1,319 | 1,320 | 159,100 |
| 2025/08/19 | 1,358 | 1,361 | 1,334 | 1,344 | 167,100 |
| 2025/08/18 | 1,323 | 1,362 | 1,320 | 1,359 | 273,800 |
| 2025/08/15 | 1,317 | 1,320 | 1,307 | 1,318 | 86,600 |
| 2025/08/14 | 1,330 | 1,330 | 1,310 | 1,310 | 133,700 |
| 2025/08/13 | 1,330 | 1,340 | 1,322 | 1,333 | 140,500 |
| 2025/08/12 | 1,333 | 1,336 | 1,325 | 1,330 | 159,300 |
| 2025/08/08 | 1,321 | 1,329 | 1,316 | 1,328 | 144,300 |
| 2025/08/07 | 1,316 | 1,323 | 1,309 | 1,314 | 102,800 |
| 2025/08/06 | 1,306 | 1,315 | 1,301 | 1,315 | 93,900 |
| 2025/08/05 | 1,303 | 1,308 | 1,294 | 1,302 | 130,600 |
| 2025/08/04 | 1,292 | 1,300 | 1,285 | 1,299 | 178,800 |
| 2025/08/01 | 1,302 | 1,314 | 1,298 | 1,303 | 183,300 |
| 2025/07/31 | 1,285 | 1,330 | 1,282 | 1,293 | 462,700 |
| 2025/07/30 | 1,364 | 1,375 | 1,355 | 1,363 | 120,700 |
| 2025/07/29 | 1,358 | 1,383 | 1,353 | 1,353 | 162,300 |
| 2025/07/28 | 1,390 | 1,394 | 1,354 | 1,360 | 111,300 |
| 2025/07/25 | 1,381 | 1,397 | 1,376 | 1,396 | 109,100 |
| 2025/07/24 | 1,371 | 1,383 | 1,362 | 1,377 | 103,900 |
| 2025/07/23 | 1,354 | 1,372 | 1,349 | 1,371 | 152,600 |
| 2025/07/22 | 1,330 | 1,350 | 1,330 | 1,342 | 95,000 |
| 2025/07/18 | 1,346 | 1,349 | 1,330 | 1,330 | 80,500 |
| 2025/07/17 | 1,345 | 1,346 | 1,333 | 1,342 | 78,700 |
| 2025/07/16 | 1,350 | 1,350 | 1,341 | 1,350 | 96,500 |
| 2025/07/15 | 1,360 | 1,375 | 1,353 | 1,355 | 98,900 |
| 2025/07/14 | 1,345 | 1,357 | 1,336 | 1,353 | 102,500 |
| 2025/07/11 | 1,360 | 1,370 | 1,357 | 1,360 | 106,700 |
| 2025/07/10 | 1,350 | 1,357 | 1,340 | 1,357 | 111,000 |
| 2025/07/09 | 1,334 | 1,351 | 1,329 | 1,350 | 132,400 |
| 2025/07/08 | 1,329 | 1,334 | 1,319 | 1,333 | 99,500 |
| 2025/07/07 | 1,326 | 1,345 | 1,320 | 1,336 | 100,400 |
| 2025/07/04 | 1,339 | 1,340 | 1,324 | 1,324 | 92,000 |
| 2025/07/03 | 1,355 | 1,360 | 1,330 | 1,340 | 108,000 |
| 2025/07/02 | 1,353 | 1,371 | 1,352 | 1,363 | 84,600 |
| 2025/07/01 | 1,352 | 1,359 | 1,351 | 1,355 | 61,100 |
| 2025/06/30 | 1,361 | 1,368 | 1,351 | 1,353 | 105,200 |
| 2025/06/27 | 1,358 | 1,365 | 1,355 | 1,362 | 104,000 |
| 2025/06/26 | 1,347 | 1,360 | 1,345 | 1,356 | 68,100 |
| 2025/06/25 | 1,333 | 1,358 | 1,329 | 1,346 | 133,400 |
| 2025/06/24 | 1,351 | 1,365 | 1,334 | 1,339 | 103,900 |
| 2025/06/23 | 1,377 | 1,381 | 1,344 | 1,349 | 124,400 |
| 2025/06/20 | 1,362 | 1,384 | 1,357 | 1,370 | 853,000 |
| 2025/06/19 | 1,366 | 1,368 | 1,358 | 1,362 | 70,800 |
| 2025/06/18 | 1,358 | 1,377 | 1,355 | 1,374 | 104,900 |
| 2025/06/17 | 1,370 | 1,374 | 1,360 | 1,369 | 104,600 |
| 2025/06/16 | 1,370 | 1,376 | 1,358 | 1,371 | 161,500 |
| 2025/06/13 | 1,370 | 1,373 | 1,359 | 1,365 | 99,500 |
| 2025/06/12 | 1,377 | 1,377 | 1,364 | 1,370 | 89,800 |
| 2025/06/11 | 1,382 | 1,382 | 1,369 | 1,375 | 117,100 |
| 2025/06/10 | 1,402 | 1,404 | 1,384 | 1,388 | 116,800 |
| 2025/06/09 | 1,395 | 1,414 | 1,392 | 1,402 | 227,000 |
| 2025/06/06 | 1,382 | 1,392 | 1,380 | 1,390 | 102,700 |
| 2025/06/05 | 1,377 | 1,392 | 1,371 | 1,382 | 123,000 |
| 2025/06/04 | 1,394 | 1,402 | 1,384 | 1,393 | 168,400 |
| 2025/06/03 | 1,377 | 1,392 | 1,366 | 1,389 | 165,700 |
| 2025/06/02 | 1,386 | 1,389 | 1,368 | 1,379 | 103,700 |
| 2025/05/30 | 1,375 | 1,384 | 1,369 | 1,379 | 161,200 |
| 2025/05/29 | 1,359 | 1,385 | 1,359 | 1,373 | 182,600 |
| 2025/05/28 | 1,377 | 1,378 | 1,358 | 1,361 | 126,300 |
| 2025/05/27 | 1,381 | 1,383 | 1,353 | 1,358 | 100,600 |
| 2025/05/26 | 1,388 | 1,392 | 1,377 | 1,377 | 128,100 |
| 2025/05/23 | 1,380 | 1,395 | 1,375 | 1,378 | 128,100 |
| 2025/05/22 | 1,395 | 1,399 | 1,374 | 1,389 | 342,900 |
| 2025/05/21 | 1,380 | 1,384 | 1,368 | 1,373 | 148,100 |
| 2025/05/20 | 1,395 | 1,398 | 1,371 | 1,378 | 320,500 |
| 2025/05/19 | 1,350 | 1,365 | 1,333 | 1,365 | 203,400 |
| 2025/05/16 | 1,367 | 1,380 | 1,355 | 1,366 | 71,000 |
| 2025/05/15 | 1,380 | 1,386 | 1,356 | 1,362 | 115,800 |
| 2025/05/14 | 1,374 | 1,384 | 1,362 | 1,384 | 102,000 |
| 2025/05/13 | 1,390 | 1,392 | 1,371 | 1,387 | 157,800 |
| 2025/05/12 | 1,367 | 1,391 | 1,367 | 1,379 | 221,500 |
| 2025/05/09 | 1,380 | 1,384 | 1,359 | 1,371 | 129,000 |
| 2025/05/08 | 1,376 | 1,394 | 1,370 | 1,384 | 310,300 |
| 2025/05/07 | 1,383 | 1,387 | 1,356 | 1,361 | 198,700 |
| 2025/05/02 | 1,361 | 1,381 | 1,343 | 1,355 | 255,500 |
| 2025/05/01 | 1,293 | 1,381 | 1,285 | 1,377 | 643,500 |
| 2025/04/30 | 1,280 | 1,292 | 1,275 | 1,283 | 211,100 |
| 2025/04/28 | 1,220 | 1,300 | 1,220 | 1,278 | 678,200 |
| 2025/04/25 | 1,277 | 1,286 | 1,261 | 1,278 | 298,000 |
| 2025/04/24 | 1,282 | 1,309 | 1,248 | 1,277 | 948,700 |
| 2025/04/23 | 1,250 | 1,264 | 1,248 | 1,256 | 332,600 |
| 2025/04/22 | 1,233 | 1,257 | 1,232 | 1,247 | 159,200 |
| 2025/04/21 | 1,213 | 1,259 | 1,213 | 1,236 | 721,700 |
| 2025/04/18 | 1,225 | 1,242 | 1,220 | 1,235 | 150,700 |
| 2025/04/17 | 1,185 | 1,223 | 1,182 | 1,213 | 184,900 |