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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,194 | 1,194 | 1,167 | 1,185 | 84,100 |
| 2024/07/25 | 1,202 | 1,211 | 1,176 | 1,178 | 96,200 |
| 2024/07/24 | 1,222 | 1,233 | 1,203 | 1,211 | 74,900 |
| 2024/07/23 | 1,232 | 1,255 | 1,230 | 1,240 | 62,600 |
| 2024/07/22 | 1,255 | 1,256 | 1,221 | 1,221 | 70,200 |
| 2024/07/19 | 1,250 | 1,261 | 1,240 | 1,255 | 66,900 |
| 2024/07/18 | 1,249 | 1,260 | 1,246 | 1,246 | 45,100 |
| 2024/07/17 | 1,255 | 1,273 | 1,243 | 1,246 | 41,400 |
| 2024/07/16 | 1,245 | 1,272 | 1,245 | 1,258 | 34,800 |
| 2024/07/12 | 1,245 | 1,264 | 1,238 | 1,248 | 67,300 |
| 2024/07/11 | 1,263 | 1,263 | 1,242 | 1,245 | 45,800 |
| 2024/07/10 | 1,264 | 1,266 | 1,231 | 1,238 | 91,300 |
| 2024/07/09 | 1,267 | 1,279 | 1,257 | 1,264 | 35,600 |
| 2024/07/08 | 1,238 | 1,270 | 1,238 | 1,261 | 65,000 |
| 2024/07/05 | 1,250 | 1,260 | 1,232 | 1,245 | 43,300 |
| 2024/07/04 | 1,276 | 1,276 | 1,251 | 1,253 | 37,200 |
| 2024/07/03 | 1,270 | 1,284 | 1,251 | 1,267 | 76,400 |
| 2024/07/02 | 1,263 | 1,299 | 1,263 | 1,270 | 165,300 |
| 2024/07/01 | 1,258 | 1,282 | 1,245 | 1,264 | 88,300 |
| 2024/06/28 | 1,241 | 1,259 | 1,240 | 1,247 | 63,700 |
| 2024/06/27 | 1,256 | 1,262 | 1,234 | 1,247 | 65,600 |
| 2024/06/26 | 1,254 | 1,268 | 1,241 | 1,250 | 73,400 |
| 2024/06/25 | 1,223 | 1,250 | 1,217 | 1,244 | 66,300 |
| 2024/06/24 | 1,237 | 1,243 | 1,217 | 1,223 | 78,400 |
| 2024/06/21 | 1,204 | 1,226 | 1,191 | 1,219 | 146,300 |
| 2024/06/20 | 1,220 | 1,235 | 1,196 | 1,208 | 89,000 |
| 2024/06/19 | 1,185 | 1,209 | 1,185 | 1,208 | 67,300 |
| 2024/06/18 | 1,194 | 1,199 | 1,181 | 1,185 | 51,900 |
| 2024/06/17 | 1,192 | 1,192 | 1,157 | 1,178 | 99,700 |
| 2024/06/14 | 1,178 | 1,215 | 1,177 | 1,192 | 112,000 |
| 2024/06/13 | 1,212 | 1,218 | 1,158 | 1,164 | 94,300 |
| 2024/06/12 | 1,249 | 1,256 | 1,192 | 1,199 | 89,800 |
| 2024/06/11 | 1,207 | 1,243 | 1,207 | 1,231 | 118,100 |
| 2024/06/10 | 1,195 | 1,207 | 1,189 | 1,200 | 85,200 |
| 2024/06/07 | 1,166 | 1,211 | 1,164 | 1,192 | 119,800 |
| 2024/06/06 | 1,155 | 1,158 | 1,140 | 1,154 | 47,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,133 | 1,141 | 46,100 |
| 2024/06/04 | 1,162 | 1,170 | 1,149 | 1,150 | 49,200 |
| 2024/06/03 | 1,182 | 1,182 | 1,155 | 1,159 | 52,600 |
| 2024/05/31 | 1,135 | 1,184 | 1,124 | 1,163 | 164,900 |
| 2024/05/30 | 1,114 | 1,131 | 1,103 | 1,130 | 58,300 |
| 2024/05/29 | 1,126 | 1,138 | 1,109 | 1,113 | 65,400 |
| 2024/05/28 | 1,144 | 1,156 | 1,130 | 1,134 | 32,000 |
| 2024/05/27 | 1,150 | 1,150 | 1,133 | 1,140 | 25,300 |
| 2024/05/24 | 1,133 | 1,163 | 1,133 | 1,147 | 63,900 |
| 2024/05/23 | 1,148 | 1,148 | 1,133 | 1,145 | 51,900 |
| 2024/05/22 | 1,166 | 1,177 | 1,139 | 1,149 | 72,900 |
| 2024/05/21 | 1,199 | 1,206 | 1,163 | 1,163 | 52,400 |
| 2024/05/20 | 1,180 | 1,206 | 1,177 | 1,199 | 86,900 |
| 2024/05/17 | 1,159 | 1,190 | 1,159 | 1,177 | 72,100 |
| 2024/05/16 | 1,167 | 1,172 | 1,153 | 1,167 | 88,900 |
| 2024/05/15 | 1,152 | 1,169 | 1,150 | 1,158 | 70,500 |
| 2024/05/14 | 1,161 | 1,165 | 1,128 | 1,143 | 78,700 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,160 | 127,100 |
| 2024/05/10 | 1,180 | 1,218 | 1,175 | 1,204 | 141,900 |
| 2024/05/09 | 1,178 | 1,179 | 1,146 | 1,161 | 108,400 |
| 2024/05/08 | 1,141 | 1,188 | 1,132 | 1,148 | 347,000 |
| 2024/05/07 | 1,118 | 1,171 | 1,071 | 1,152 | 892,000 |
| 2024/05/02 | 1,078 | 1,079 | 1,069 | 1,072 | 34,300 |
| 2024/05/01 | 1,066 | 1,076 | 1,061 | 1,067 | 74,000 |
| 2024/04/30 | 1,066 | 1,066 | 1,038 | 1,061 | 112,200 |
| 2024/04/26 | 1,060 | 1,069 | 1,045 | 1,057 | 183,900 |
| 2024/04/25 | 1,103 | 1,112 | 1,049 | 1,050 | 204,400 |
| 2024/04/24 | 1,100 | 1,134 | 1,092 | 1,115 | 217,600 |
| 2024/04/23 | 1,097 | 1,113 | 1,096 | 1,102 | 189,200 |
| 2024/04/22 | 1,086 | 1,100 | 1,066 | 1,086 | 114,900 |
| 2024/04/19 | 1,082 | 1,083 | 1,050 | 1,065 | 101,300 |
| 2024/04/18 | 1,079 | 1,090 | 1,074 | 1,090 | 85,900 |
| 2024/04/17 | 1,115 | 1,115 | 1,066 | 1,070 | 72,500 |
| 2024/04/16 | 1,112 | 1,121 | 1,098 | 1,113 | 99,400 |
| 2024/04/15 | 1,105 | 1,116 | 1,100 | 1,112 | 169,700 |
| 2024/04/12 | 1,086 | 1,087 | 1,074 | 1,075 | 42,400 |
| 2024/04/11 | 1,060 | 1,080 | 1,057 | 1,080 | 43,100 |
| 2024/04/10 | 1,070 | 1,073 | 1,064 | 1,064 | 37,500 |
| 2024/04/09 | 1,082 | 1,082 | 1,069 | 1,070 | 27,500 |
| 2024/04/08 | 1,073 | 1,083 | 1,063 | 1,075 | 63,300 |
| 2024/04/05 | 1,040 | 1,058 | 1,028 | 1,058 | 111,300 |
| 2024/04/04 | 1,046 | 1,059 | 1,038 | 1,049 | 103,700 |
| 2024/04/03 | 1,029 | 1,054 | 1,027 | 1,040 | 80,700 |
| 2024/04/02 | 1,080 | 1,080 | 1,031 | 1,039 | 93,500 |
| 2024/04/01 | 1,078 | 1,100 | 1,070 | 1,077 | 111,900 |
| 2024/03/29 | 1,081 | 1,088 | 1,076 | 1,078 | 47,000 |
| 2024/03/28 | 1,069 | 1,096 | 1,062 | 1,071 | 250,100 |
| 2024/03/27 | 1,150 | 1,167 | 1,149 | 1,150 | 76,200 |
| 2024/03/26 | 1,136 | 1,153 | 1,135 | 1,143 | 75,700 |
| 2024/03/25 | 1,144 | 1,144 | 1,134 | 1,142 | 36,500 |
| 2024/03/22 | 1,142 | 1,153 | 1,138 | 1,144 | 44,800 |
| 2024/03/21 | 1,150 | 1,150 | 1,140 | 1,143 | 53,600 |
| 2024/03/19 | 1,122 | 1,144 | 1,122 | 1,140 | 66,900 |
| 2024/03/18 | 1,124 | 1,134 | 1,114 | 1,124 | 98,400 |
| 2024/03/15 | 1,073 | 1,136 | 1,073 | 1,136 | 232,300 |
| 2024/03/14 | 1,072 | 1,087 | 1,072 | 1,082 | 43,400 |
| 2024/03/13 | 1,093 | 1,094 | 1,066 | 1,072 | 48,200 |
| 2024/03/12 | 1,080 | 1,090 | 1,061 | 1,090 | 103,900 |
| 2024/03/11 | 1,100 | 1,115 | 1,091 | 1,105 | 61,600 |
| 2024/03/08 | 1,108 | 1,131 | 1,101 | 1,119 | 82,200 |
| 2024/03/07 | 1,121 | 1,123 | 1,108 | 1,113 | 29,600 |
| 2024/03/06 | 1,109 | 1,121 | 1,106 | 1,112 | 50,500 |
| 2024/03/05 | 1,082 | 1,107 | 1,079 | 1,106 | 68,200 |
| 2024/03/04 | 1,098 | 1,105 | 1,075 | 1,082 | 91,200 |
| 2024/03/01 | 1,088 | 1,099 | 1,088 | 1,098 | 60,300 |
| 2024/02/29 | 1,082 | 1,096 | 1,074 | 1,086 | 115,300 |
| 2024/02/28 | 1,066 | 1,073 | 1,061 | 1,067 | 110,200 |
| 2024/02/27 | 1,086 | 1,087 | 1,067 | 1,073 | 141,500 |
| 2024/02/26 | 1,099 | 1,106 | 1,087 | 1,093 | 61,100 |
| 2024/02/22 | 1,097 | 1,104 | 1,093 | 1,095 | 63,200 |
| 2024/02/21 | 1,095 | 1,104 | 1,086 | 1,092 | 69,000 |
| 2024/02/20 | 1,113 | 1,114 | 1,097 | 1,099 | 82,900 |
| 2024/02/19 | 1,117 | 1,122 | 1,100 | 1,113 | 55,100 |
| 2024/02/16 | 1,106 | 1,124 | 1,104 | 1,110 | 69,800 |
| 2024/02/15 | 1,145 | 1,145 | 1,103 | 1,107 | 87,400 |
| 2024/02/14 | 1,124 | 1,135 | 1,120 | 1,130 | 58,200 |
| 2024/02/13 | 1,110 | 1,127 | 1,110 | 1,124 | 88,300 |
| 2024/02/09 | 1,107 | 1,122 | 1,100 | 1,105 | 78,000 |
| 2024/02/08 | 1,100 | 1,114 | 1,086 | 1,107 | 93,900 |
| 2024/02/07 | 1,110 | 1,115 | 1,105 | 1,106 | 92,500 |
| 2024/02/06 | 1,111 | 1,126 | 1,104 | 1,116 | 97,300 |
| 2024/02/05 | 1,146 | 1,148 | 1,113 | 1,114 | 120,300 |
| 2024/02/02 | 1,163 | 1,170 | 1,145 | 1,145 | 177,900 |
| 2024/02/01 | 1,144 | 1,205 | 1,141 | 1,183 | 380,300 |
| 2024/01/31 | 1,105 | 1,118 | 1,100 | 1,114 | 118,900 |
| 2024/01/30 | 1,116 | 1,132 | 1,103 | 1,123 | 199,100 |
| 2024/01/29 | 1,102 | 1,144 | 1,094 | 1,138 | 197,600 |
| 2024/01/26 | 1,080 | 1,098 | 1,077 | 1,091 | 106,600 |
| 2024/01/25 | 1,080 | 1,090 | 1,078 | 1,080 | 68,800 |
| 2024/01/24 | 1,091 | 1,097 | 1,081 | 1,082 | 67,500 |
| 2024/01/23 | 1,115 | 1,118 | 1,097 | 1,097 | 60,400 |
| 2024/01/22 | 1,111 | 1,122 | 1,106 | 1,110 | 51,100 |
| 2024/01/19 | 1,108 | 1,118 | 1,105 | 1,111 | 40,000 |
| 2024/01/18 | 1,103 | 1,122 | 1,100 | 1,111 | 67,800 |
| 2024/01/17 | 1,110 | 1,126 | 1,105 | 1,105 | 78,300 |
| 2024/01/16 | 1,132 | 1,132 | 1,097 | 1,105 | 100,900 |
| 2024/01/15 | 1,087 | 1,116 | 1,081 | 1,114 | 79,200 |
| 2024/01/12 | 1,113 | 1,113 | 1,080 | 1,089 | 134,400 |
| 2024/01/11 | 1,112 | 1,127 | 1,102 | 1,125 | 137,600 |
| 2024/01/10 | 1,082 | 1,097 | 1,072 | 1,089 | 82,700 |
| 2024/01/09 | 1,069 | 1,082 | 1,060 | 1,082 | 141,600 |
| 2024/01/05 | 1,061 | 1,063 | 1,045 | 1,051 | 96,500 |
| 2024/01/04 | 1,085 | 1,085 | 1,061 | 1,062 | 111,000 |
| 2023/12/29 | 1,086 | 1,089 | 1,077 | 1,089 | 52,400 |
| 2023/12/28 | 1,090 | 1,101 | 1,081 | 1,082 | 48,700 |
| 2023/12/27 | 1,095 | 1,103 | 1,083 | 1,091 | 90,100 |
| 2023/12/26 | 1,102 | 1,103 | 1,090 | 1,093 | 61,700 |
| 2023/12/25 | 1,113 | 1,123 | 1,103 | 1,114 | 64,500 |
| 2023/12/22 | 1,095 | 1,133 | 1,095 | 1,130 | 132,300 |
| 2023/12/21 | 1,076 | 1,090 | 1,067 | 1,083 | 84,500 |
| 2023/12/20 | 1,114 | 1,121 | 1,075 | 1,077 | 349,900 |
| 2023/12/19 | 1,077 | 1,124 | 1,071 | 1,115 | 371,800 |
| 2023/12/18 | 1,068 | 1,092 | 1,055 | 1,072 | 225,700 |
| 2023/12/15 | 1,108 | 1,109 | 1,052 | 1,067 | 332,000 |
| 2023/12/14 | 1,064 | 1,111 | 1,064 | 1,109 | 392,400 |
| 2023/12/13 | 1,008 | 1,051 | 1,008 | 1,051 | 348,800 |
| 2023/12/12 | 997 | 997 | 985 | 993 | 88,400 |
| 2023/12/11 | 980 | 999 | 980 | 997 | 82,500 |
| 2023/12/08 | 990 | 990 | 967 | 971 | 163,500 |
| 2023/12/07 | 975 | 984 | 975 | 982 | 55,200 |
| 2023/12/06 | 961 | 983 | 961 | 980 | 97,000 |
| 2023/12/05 | 970 | 986 | 960 | 961 | 81,000 |
| 2023/12/04 | 954 | 973 | 954 | 972 | 136,500 |
| 2023/12/01 | 948 | 958 | 945 | 952 | 132,100 |
| 2023/11/30 | 932 | 940 | 928 | 933 | 150,700 |
| 2023/11/29 | 920 | 930 | 919 | 920 | 61,700 |
| 2023/11/28 | 920 | 925 | 918 | 923 | 45,100 |
| 2023/11/27 | 931 | 931 | 913 | 920 | 93,900 |
| 2023/11/24 | 926 | 940 | 925 | 931 | 120,200 |
| 2023/11/22 | 908 | 919 | 908 | 911 | 58,200 |
| 2023/11/21 | 898 | 926 | 897 | 914 | 113,500 |
| 2023/11/20 | 908 | 914 | 896 | 898 | 92,400 |
| 2023/11/17 | 894 | 908 | 893 | 908 | 75,300 |
| 2023/11/16 | 893 | 898 | 889 | 894 | 57,400 |
| 2023/11/15 | 908 | 908 | 892 | 893 | 75,300 |
| 2023/11/14 | 901 | 909 | 896 | 904 | 64,000 |
| 2023/11/13 | 912 | 912 | 897 | 901 | 42,300 |
| 2023/11/10 | 880 | 902 | 880 | 902 | 79,100 |
| 2023/11/09 | 890 | 890 | 875 | 881 | 89,700 |
| 2023/11/08 | 899 | 900 | 877 | 880 | 282,700 |
| 2023/11/07 | 914 | 914 | 894 | 897 | 114,900 |
| 2023/11/06 | 907 | 913 | 900 | 909 | 151,100 |
| 2023/11/02 | 910 | 913 | 888 | 892 | 119,300 |
| 2023/11/01 | 913 | 916 | 898 | 908 | 161,900 |
| 2023/10/31 | 883 | 902 | 880 | 900 | 140,400 |
| 2023/10/30 | 907 | 908 | 881 | 887 | 141,200 |
| 2023/10/27 | 905 | 914 | 901 | 911 | 129,700 |
| 2023/10/26 | 904 | 906 | 896 | 906 | 86,000 |
| 2023/10/25 | 906 | 911 | 901 | 902 | 83,300 |
| 2023/10/24 | 912 | 915 | 893 | 904 | 64,600 |
| 2023/10/23 | 921 | 933 | 918 | 918 | 47,900 |
| 2023/10/20 | 924 | 926 | 918 | 921 | 63,800 |
| 2023/10/19 | 926 | 935 | 921 | 926 | 49,400 |
| 2023/10/18 | 947 | 947 | 930 | 936 | 74,700 |
| 2023/10/17 | 950 | 951 | 937 | 941 | 32,300 |
| 2023/10/16 | 951 | 956 | 935 | 941 | 61,300 |
| 2023/10/13 | 966 | 971 | 945 | 947 | 55,700 |
| 2023/10/12 | 960 | 969 | 957 | 969 | 43,800 |
| 2023/10/11 | 967 | 969 | 960 | 960 | 45,100 |
| 2023/10/10 | 950 | 961 | 950 | 957 | 65,200 |
| 2023/10/06 | 939 | 951 | 938 | 944 | 55,500 |
| 2023/10/05 | 943 | 953 | 933 | 937 | 90,800 |
| 2023/10/04 | 967 | 973 | 942 | 943 | 130,200 |
| 2023/10/03 | 1,007 | 1,007 | 986 | 996 | 133,800 |