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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,345 | 1,362 | 1,345 | 1,359 | 62,700 |
| 2026/06/25 | 1,365 | 1,369 | 1,346 | 1,346 | 101,100 |
| 2026/06/24 | 1,345 | 1,360 | 1,345 | 1,356 | 115,800 |
| 2026/06/23 | 1,360 | 1,375 | 1,347 | 1,347 | 110,900 |
| 2026/06/22 | 1,370 | 1,383 | 1,361 | 1,370 | 106,400 |
| 2026/06/19 | 1,382 | 1,390 | 1,358 | 1,364 | 188,100 |
| 2026/06/18 | 1,373 | 1,392 | 1,365 | 1,381 | 145,500 |
| 2026/06/17 | 1,367 | 1,375 | 1,363 | 1,364 | 106,700 |
| 2026/06/16 | 1,369 | 1,370 | 1,355 | 1,366 | 95,200 |
| 2026/06/15 | 1,367 | 1,378 | 1,357 | 1,369 | 120,800 |
| 2026/06/12 | 1,357 | 1,365 | 1,347 | 1,350 | 100,200 |
| 2026/06/11 | 1,361 | 1,373 | 1,336 | 1,350 | 163,700 |
| 2026/06/10 | 1,354 | 1,373 | 1,353 | 1,361 | 142,200 |
| 2026/06/09 | 1,354 | 1,364 | 1,340 | 1,354 | 135,100 |
| 2026/06/08 | 1,333 | 1,343 | 1,325 | 1,338 | 144,900 |
| 2026/06/05 | 1,343 | 1,357 | 1,339 | 1,341 | 71,000 |
| 2026/06/04 | 1,347 | 1,354 | 1,335 | 1,341 | 85,400 |
| 2026/06/03 | 1,344 | 1,360 | 1,337 | 1,352 | 163,700 |
| 2026/06/02 | 1,346 | 1,346 | 1,317 | 1,339 | 177,600 |
| 2026/06/01 | 1,394 | 1,394 | 1,346 | 1,346 | 174,600 |
| 2026/05/29 | 1,371 | 1,398 | 1,369 | 1,398 | 370,800 |
| 2026/05/28 | 1,340 | 1,368 | 1,336 | 1,366 | 251,900 |
| 2026/05/27 | 1,333 | 1,342 | 1,321 | 1,339 | 178,400 |
| 2026/05/26 | 1,324 | 1,330 | 1,315 | 1,319 | 149,400 |
| 2026/05/25 | 1,334 | 1,339 | 1,322 | 1,327 | 161,600 |
| 2026/05/22 | 1,328 | 1,330 | 1,312 | 1,330 | 123,000 |
| 2026/05/21 | 1,329 | 1,334 | 1,323 | 1,325 | 112,800 |
| 2026/05/20 | 1,345 | 1,345 | 1,308 | 1,319 | 184,100 |
| 2026/05/19 | 1,361 | 1,361 | 1,334 | 1,345 | 265,400 |
| 2026/05/18 | 1,406 | 1,406 | 1,355 | 1,355 | 232,900 |
| 2026/05/15 | 1,407 | 1,420 | 1,400 | 1,406 | 114,000 |
| 2026/05/14 | 1,397 | 1,406 | 1,394 | 1,402 | 119,500 |
| 2026/05/13 | 1,399 | 1,411 | 1,395 | 1,395 | 107,600 |
| 2026/05/12 | 1,405 | 1,416 | 1,398 | 1,403 | 119,400 |
| 2026/05/11 | 1,399 | 1,415 | 1,398 | 1,403 | 186,600 |
| 2026/05/08 | 1,387 | 1,393 | 1,372 | 1,388 | 202,600 |
| 2026/05/07 | 1,410 | 1,416 | 1,383 | 1,383 | 197,600 |
| 2026/05/01 | 1,393 | 1,399 | 1,376 | 1,386 | 159,800 |
| 2026/04/30 | 1,402 | 1,402 | 1,387 | 1,393 | 195,700 |
| 2026/04/28 | 1,431 | 1,432 | 1,408 | 1,409 | 273,200 |
| 2026/04/27 | 1,430 | 1,445 | 1,405 | 1,422 | 605,300 |
| 2026/04/24 | 1,357 | 1,369 | 1,346 | 1,346 | 159,400 |
| 2026/04/23 | 1,370 | 1,375 | 1,355 | 1,356 | 158,100 |
| 2026/04/22 | 1,395 | 1,396 | 1,375 | 1,384 | 105,800 |
| 2026/04/21 | 1,404 | 1,412 | 1,395 | 1,398 | 81,000 |
| 2026/04/20 | 1,399 | 1,405 | 1,387 | 1,404 | 116,300 |
| 2026/04/17 | 1,407 | 1,411 | 1,381 | 1,381 | 100,000 |
| 2026/04/16 | 1,416 | 1,423 | 1,407 | 1,407 | 122,200 |
| 2026/04/15 | 1,463 | 1,464 | 1,409 | 1,413 | 203,000 |
| 2026/04/14 | 1,412 | 1,472 | 1,408 | 1,456 | 779,500 |
| 2026/04/13 | 1,398 | 1,409 | 1,378 | 1,386 | 152,900 |
| 2026/04/10 | 1,406 | 1,429 | 1,394 | 1,398 | 184,900 |
| 2026/04/09 | 1,420 | 1,428 | 1,390 | 1,392 | 143,400 |
| 2026/04/08 | 1,390 | 1,415 | 1,375 | 1,415 | 471,700 |
| 2026/04/07 | 1,338 | 1,350 | 1,335 | 1,341 | 81,900 |
| 2026/04/06 | 1,340 | 1,344 | 1,335 | 1,338 | 107,300 |
| 2026/04/03 | 1,321 | 1,334 | 1,321 | 1,333 | 79,400 |
| 2026/03/27 | 1,344 | 1,347 | 1,334 | 1,340 | 180,600 |
| 2026/03/26 | 1,359 | 1,362 | 1,329 | 1,341 | 153,700 |
| 2026/03/25 | 1,344 | 1,360 | 1,343 | 1,351 | 102,700 |
| 2026/03/24 | 1,330 | 1,333 | 1,318 | 1,328 | 123,000 |
| 2026/03/23 | 1,315 | 1,315 | 1,296 | 1,300 | 237,100 |
| 2026/03/19 | 1,351 | 1,355 | 1,340 | 1,342 | 185,100 |
| 2026/03/18 | 1,367 | 1,380 | 1,360 | 1,380 | 90,200 |
| 2026/03/17 | 1,367 | 1,367 | 1,355 | 1,356 | 118,100 |
| 2026/03/16 | 1,362 | 1,372 | 1,353 | 1,358 | 117,600 |
| 2026/03/13 | 1,368 | 1,380 | 1,360 | 1,365 | 113,000 |
| 2026/03/12 | 1,406 | 1,406 | 1,375 | 1,382 | 132,800 |
| 2026/03/11 | 1,392 | 1,422 | 1,392 | 1,410 | 126,700 |
| 2026/03/10 | 1,380 | 1,389 | 1,373 | 1,385 | 116,000 |
| 2026/03/09 | 1,345 | 1,369 | 1,334 | 1,362 | 255,400 |
| 2026/03/06 | 1,390 | 1,400 | 1,378 | 1,397 | 118,300 |
| 2026/03/05 | 1,423 | 1,423 | 1,398 | 1,401 | 156,100 |
| 2026/03/04 | 1,400 | 1,406 | 1,357 | 1,363 | 266,000 |
| 2026/03/03 | 1,441 | 1,475 | 1,430 | 1,430 | 192,500 |
| 2026/03/02 | 1,442 | 1,460 | 1,421 | 1,460 | 273,000 |
| 2026/02/27 | 1,460 | 1,474 | 1,456 | 1,466 | 199,300 |
| 2026/02/26 | 1,450 | 1,461 | 1,444 | 1,450 | 171,500 |
| 2026/02/25 | 1,445 | 1,452 | 1,428 | 1,448 | 180,800 |
| 2026/02/24 | 1,415 | 1,445 | 1,415 | 1,435 | 262,200 |
| 2026/02/20 | 1,412 | 1,412 | 1,399 | 1,404 | 154,200 |
| 2026/02/19 | 1,407 | 1,423 | 1,401 | 1,423 | 193,300 |
| 2026/02/18 | 1,402 | 1,413 | 1,402 | 1,407 | 103,500 |
| 2026/02/17 | 1,407 | 1,419 | 1,401 | 1,405 | 149,200 |
| 2026/02/16 | 1,404 | 1,411 | 1,391 | 1,405 | 141,100 |
| 2026/02/13 | 1,396 | 1,407 | 1,385 | 1,399 | 182,600 |
| 2026/02/12 | 1,399 | 1,405 | 1,391 | 1,396 | 166,900 |
| 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 |