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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,232 | 1,232 | 1,192 | 1,195 | 189,100 |
| 2025/04/15 | 1,233 | 1,246 | 1,225 | 1,225 | 654,300 |
| 2025/04/14 | 1,240 | 1,243 | 1,230 | 1,233 | 234,600 |
| 2025/04/11 | 1,213 | 1,221 | 1,153 | 1,219 | 1,473,400 |
| 2025/04/10 | 1,243 | 1,249 | 1,225 | 1,243 | 944,600 |
| 2025/04/09 | 1,220 | 1,227 | 1,194 | 1,207 | 970,200 |
| 2025/04/08 | 1,249 | 1,253 | 1,216 | 1,234 | 805,400 |
| 2025/04/07 | 1,214 | 1,249 | 1,203 | 1,227 | 569,200 |
| 2025/04/04 | 1,240 | 1,248 | 1,220 | 1,244 | 802,800 |
| 2025/04/03 | 1,247 | 1,265 | 1,244 | 1,261 | 396,800 |
| 2025/04/02 | 1,268 | 1,278 | 1,257 | 1,273 | 181,500 |
| 2025/04/01 | 1,262 | 1,277 | 1,256 | 1,258 | 205,500 |
| 2025/03/31 | 1,250 | 1,263 | 1,242 | 1,261 | 486,900 |
| 2025/03/28 | 1,265 | 1,286 | 1,258 | 1,272 | 305,800 |
| 2025/03/27 | 1,297 | 1,299 | 1,280 | 1,290 | 1,182,200 |
| 2025/03/26 | 1,295 | 1,317 | 1,290 | 1,312 | 415,000 |
| 2025/03/25 | 1,288 | 1,308 | 1,282 | 1,293 | 668,700 |
| 2025/03/24 | 1,299 | 1,308 | 1,280 | 1,288 | 788,300 |
| 2025/03/21 | 1,380 | 1,390 | 1,330 | 1,342 | 1,242,300 |
| 2025/03/19 | 1,430 | 1,442 | 1,423 | 1,439 | 45,700 |
| 2025/03/18 | 1,428 | 1,428 | 1,416 | 1,425 | 42,700 |
| 2025/03/17 | 1,420 | 1,431 | 1,403 | 1,415 | 57,300 |
| 2025/03/14 | 1,402 | 1,420 | 1,395 | 1,420 | 80,100 |
| 2025/03/13 | 1,438 | 1,440 | 1,408 | 1,418 | 68,700 |
| 2025/03/12 | 1,431 | 1,441 | 1,421 | 1,432 | 97,800 |
| 2025/03/11 | 1,471 | 1,477 | 1,414 | 1,431 | 129,800 |
| 2025/03/10 | 1,520 | 1,520 | 1,485 | 1,488 | 78,300 |
| 2025/03/07 | 1,505 | 1,520 | 1,487 | 1,520 | 128,800 |
| 2025/03/06 | 1,500 | 1,520 | 1,487 | 1,516 | 144,800 |
| 2025/03/05 | 1,504 | 1,518 | 1,492 | 1,505 | 219,200 |
| 2025/03/04 | 1,510 | 1,522 | 1,496 | 1,513 | 107,800 |
| 2025/03/03 | 1,521 | 1,529 | 1,507 | 1,523 | 131,000 |
| 2025/02/28 | 1,514 | 1,533 | 1,490 | 1,500 | 254,600 |
| 2025/02/27 | 1,470 | 1,495 | 1,452 | 1,494 | 192,300 |
| 2025/02/26 | 1,465 | 1,465 | 1,443 | 1,465 | 152,700 |
| 2025/02/25 | 1,473 | 1,488 | 1,459 | 1,464 | 216,700 |
| 2025/02/21 | 1,481 | 1,488 | 1,456 | 1,488 | 174,100 |
| 2025/02/20 | 1,505 | 1,507 | 1,466 | 1,481 | 167,300 |
| 2025/02/19 | 1,503 | 1,507 | 1,486 | 1,505 | 91,600 |
| 2025/02/18 | 1,511 | 1,515 | 1,494 | 1,502 | 109,600 |
| 2025/02/17 | 1,508 | 1,541 | 1,504 | 1,510 | 194,800 |
| 2025/02/14 | 1,501 | 1,507 | 1,489 | 1,500 | 86,500 |
| 2025/02/13 | 1,508 | 1,519 | 1,495 | 1,500 | 110,200 |
| 2025/02/12 | 1,487 | 1,502 | 1,462 | 1,491 | 186,800 |
| 2025/02/10 | 1,469 | 1,484 | 1,452 | 1,457 | 126,100 |
| 2025/02/07 | 1,501 | 1,501 | 1,453 | 1,469 | 131,700 |
| 2025/02/06 | 1,500 | 1,512 | 1,477 | 1,494 | 136,000 |
| 2025/02/05 | 1,424 | 1,490 | 1,423 | 1,483 | 185,700 |
| 2025/02/04 | 1,445 | 1,458 | 1,413 | 1,417 | 90,100 |
| 2025/02/03 | 1,416 | 1,439 | 1,365 | 1,415 | 221,900 |
| 2025/01/31 | 1,390 | 1,445 | 1,370 | 1,438 | 175,900 |
| 2025/01/30 | 1,405 | 1,455 | 1,405 | 1,450 | 110,600 |
| 2025/01/29 | 1,410 | 1,415 | 1,400 | 1,409 | 34,700 |
| 2025/01/28 | 1,382 | 1,407 | 1,382 | 1,407 | 39,000 |
| 2025/01/27 | 1,405 | 1,410 | 1,396 | 1,396 | 40,100 |
| 2025/01/24 | 1,402 | 1,405 | 1,390 | 1,390 | 37,900 |
| 2025/01/23 | 1,398 | 1,404 | 1,394 | 1,401 | 43,000 |
| 2025/01/22 | 1,400 | 1,404 | 1,383 | 1,398 | 51,000 |
| 2025/01/21 | 1,400 | 1,402 | 1,373 | 1,389 | 62,900 |
| 2025/01/20 | 1,380 | 1,403 | 1,380 | 1,396 | 68,800 |
| 2025/01/17 | 1,373 | 1,390 | 1,365 | 1,376 | 58,200 |
| 2025/01/16 | 1,375 | 1,393 | 1,371 | 1,384 | 59,200 |
| 2025/01/15 | 1,374 | 1,382 | 1,357 | 1,379 | 75,500 |
| 2025/01/14 | 1,371 | 1,384 | 1,358 | 1,376 | 72,100 |
| 2025/01/10 | 1,380 | 1,392 | 1,371 | 1,371 | 61,500 |
| 2025/01/09 | 1,389 | 1,400 | 1,364 | 1,373 | 75,300 |
| 2025/01/08 | 1,397 | 1,397 | 1,371 | 1,389 | 67,300 |
| 2025/01/07 | 1,427 | 1,427 | 1,381 | 1,400 | 69,800 |
| 2025/01/06 | 1,445 | 1,467 | 1,412 | 1,420 | 85,600 |
| 2024/12/30 | 1,467 | 1,468 | 1,441 | 1,451 | 44,700 |
| 2024/12/27 | 1,475 | 1,475 | 1,458 | 1,465 | 55,600 |
| 2024/12/26 | 1,462 | 1,470 | 1,450 | 1,461 | 77,600 |
| 2024/12/25 | 1,471 | 1,475 | 1,445 | 1,467 | 38,100 |
| 2024/12/24 | 1,452 | 1,468 | 1,445 | 1,461 | 87,300 |
| 2024/12/23 | 1,420 | 1,455 | 1,420 | 1,450 | 74,400 |
| 2024/12/20 | 1,402 | 1,442 | 1,399 | 1,411 | 195,900 |
| 2024/12/19 | 1,395 | 1,420 | 1,383 | 1,400 | 76,000 |
| 2024/12/18 | 1,389 | 1,407 | 1,388 | 1,395 | 94,500 |
| 2024/12/17 | 1,390 | 1,408 | 1,383 | 1,385 | 57,100 |
| 2024/12/16 | 1,377 | 1,401 | 1,373 | 1,383 | 50,500 |
| 2024/12/13 | 1,369 | 1,392 | 1,359 | 1,376 | 78,300 |
| 2024/12/12 | 1,399 | 1,401 | 1,370 | 1,375 | 48,900 |
| 2024/12/11 | 1,392 | 1,399 | 1,372 | 1,379 | 66,000 |
| 2024/12/10 | 1,429 | 1,431 | 1,386 | 1,392 | 89,100 |
| 2024/12/09 | 1,400 | 1,420 | 1,390 | 1,409 | 83,000 |
| 2024/12/06 | 1,384 | 1,403 | 1,377 | 1,398 | 69,100 |
| 2024/12/05 | 1,415 | 1,419 | 1,377 | 1,384 | 73,300 |
| 2024/12/04 | 1,425 | 1,457 | 1,394 | 1,399 | 149,900 |
| 2024/12/03 | 1,390 | 1,438 | 1,367 | 1,434 | 213,200 |
| 2024/12/02 | 1,370 | 1,382 | 1,350 | 1,382 | 137,200 |
| 2024/11/29 | 1,252 | 1,391 | 1,252 | 1,376 | 246,600 |
| 2024/11/28 | 1,210 | 1,257 | 1,208 | 1,256 | 83,900 |
| 2024/11/27 | 1,214 | 1,230 | 1,202 | 1,208 | 48,200 |
| 2024/11/26 | 1,202 | 1,219 | 1,202 | 1,211 | 31,500 |
| 2024/11/25 | 1,219 | 1,237 | 1,203 | 1,203 | 59,400 |
| 2024/11/22 | 1,205 | 1,215 | 1,204 | 1,211 | 17,100 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,209 | 18,300 |
| 2024/11/20 | 1,209 | 1,219 | 1,189 | 1,190 | 30,000 |
| 2024/11/19 | 1,200 | 1,216 | 1,200 | 1,209 | 25,200 |
| 2024/11/18 | 1,183 | 1,208 | 1,183 | 1,198 | 37,500 |
| 2024/11/15 | 1,203 | 1,219 | 1,190 | 1,190 | 28,100 |
| 2024/11/14 | 1,191 | 1,210 | 1,186 | 1,193 | 47,500 |
| 2024/11/13 | 1,183 | 1,203 | 1,181 | 1,195 | 54,000 |
| 2024/11/12 | 1,182 | 1,207 | 1,182 | 1,182 | 40,700 |
| 2024/11/11 | 1,182 | 1,188 | 1,171 | 1,186 | 34,800 |
| 2024/11/08 | 1,219 | 1,224 | 1,186 | 1,188 | 58,600 |
| 2024/11/07 | 1,194 | 1,226 | 1,194 | 1,219 | 75,600 |
| 2024/11/06 | 1,185 | 1,191 | 1,176 | 1,179 | 41,700 |
| 2024/11/05 | 1,198 | 1,199 | 1,169 | 1,185 | 37,800 |
| 2024/11/01 | 1,191 | 1,228 | 1,171 | 1,171 | 70,300 |
| 2024/10/31 | 1,209 | 1,214 | 1,193 | 1,201 | 73,700 |
| 2024/10/30 | 1,225 | 1,225 | 1,197 | 1,197 | 395,200 |
| 2024/10/29 | 1,188 | 1,212 | 1,182 | 1,205 | 66,400 |
| 2024/10/28 | 1,105 | 1,189 | 1,100 | 1,183 | 110,300 |
| 2024/10/25 | 1,227 | 1,240 | 1,205 | 1,208 | 63,300 |
| 2024/10/24 | 1,225 | 1,239 | 1,218 | 1,227 | 68,700 |
| 2024/10/23 | 1,255 | 1,255 | 1,225 | 1,227 | 51,300 |
| 2024/10/22 | 1,275 | 1,278 | 1,252 | 1,256 | 38,400 |
| 2024/10/21 | 1,280 | 1,284 | 1,266 | 1,273 | 66,000 |
| 2024/10/18 | 1,277 | 1,284 | 1,265 | 1,265 | 37,000 |
| 2024/10/17 | 1,285 | 1,285 | 1,268 | 1,276 | 55,300 |
| 2024/10/16 | 1,259 | 1,287 | 1,255 | 1,269 | 61,600 |
| 2024/10/15 | 1,280 | 1,280 | 1,247 | 1,269 | 74,100 |
| 2024/10/11 | 1,267 | 1,278 | 1,258 | 1,262 | 61,300 |
| 2024/10/10 | 1,264 | 1,264 | 1,240 | 1,261 | 55,200 |
| 2024/10/09 | 1,250 | 1,266 | 1,242 | 1,253 | 87,100 |
| 2024/10/08 | 1,229 | 1,249 | 1,215 | 1,238 | 75,000 |
| 2024/10/07 | 1,239 | 1,245 | 1,216 | 1,230 | 60,800 |