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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 1,007 | 1,018 | 1,002 | 1,007 | 70,900 |
| 2023/09/29 | 1,002 | 1,012 | 993 | 1,001 | 78,400 |
| 2023/09/28 | 1,004 | 1,022 | 1,001 | 1,009 | 70,600 |
| 2023/09/27 | 1,018 | 1,023 | 1,000 | 1,021 | 87,700 |
| 2023/09/26 | 1,017 | 1,024 | 1,014 | 1,020 | 56,600 |
| 2023/09/25 | 1,021 | 1,021 | 1,012 | 1,017 | 116,500 |
| 2023/09/22 | 998 | 1,017 | 996 | 1,017 | 120,700 |
| 2023/09/21 | 1,005 | 1,020 | 999 | 999 | 73,300 |
| 2023/09/20 | 1,003 | 1,019 | 1,000 | 1,005 | 196,400 |
| 2023/09/19 | 976 | 1,000 | 974 | 1,000 | 165,000 |
| 2023/09/15 | 962 | 979 | 961 | 972 | 140,300 |
| 2023/09/14 | 959 | 959 | 951 | 956 | 32,500 |
| 2023/09/13 | 959 | 960 | 948 | 954 | 50,500 |
| 2023/09/12 | 950 | 960 | 950 | 960 | 46,600 |
| 2023/09/11 | 960 | 963 | 945 | 950 | 80,700 |
| 2023/09/08 | 964 | 971 | 953 | 953 | 131,400 |
| 2023/09/07 | 968 | 973 | 964 | 964 | 90,300 |
| 2023/09/06 | 960 | 968 | 956 | 968 | 65,700 |
| 2023/09/05 | 961 | 961 | 955 | 960 | 40,800 |
| 2023/09/04 | 957 | 962 | 955 | 961 | 47,900 |
| 2023/09/01 | 953 | 959 | 951 | 957 | 62,800 |
| 2023/08/31 | 947 | 958 | 944 | 954 | 75,900 |
| 2023/08/30 | 952 | 953 | 944 | 947 | 44,300 |
| 2023/08/29 | 950 | 953 | 943 | 950 | 84,800 |
| 2023/08/28 | 934 | 955 | 933 | 952 | 127,800 |
| 2023/08/25 | 917 | 926 | 911 | 923 | 63,600 |
| 2023/08/24 | 916 | 926 | 914 | 921 | 72,900 |
| 2023/08/23 | 907 | 915 | 905 | 915 | 54,600 |
| 2023/08/22 | 908 | 910 | 902 | 907 | 37,300 |
| 2023/08/21 | 901 | 913 | 899 | 908 | 96,900 |
| 2023/08/18 | 899 | 903 | 893 | 898 | 85,200 |
| 2023/08/17 | 898 | 905 | 895 | 905 | 150,000 |
| 2023/08/16 | 901 | 910 | 897 | 900 | 123,000 |
| 2023/08/15 | 898 | 909 | 898 | 907 | 135,400 |
| 2023/08/14 | 896 | 905 | 885 | 898 | 177,600 |
| 2023/08/10 | 874 | 883 | 866 | 881 | 97,000 |
| 2023/08/09 | 892 | 893 | 878 | 881 | 55,800 |
| 2023/08/08 | 882 | 896 | 882 | 893 | 50,100 |
| 2023/08/07 | 887 | 888 | 878 | 882 | 54,800 |
| 2023/08/04 | 877 | 886 | 877 | 885 | 64,000 |
| 2023/08/03 | 888 | 894 | 881 | 884 | 142,900 |
| 2023/08/02 | 890 | 897 | 888 | 890 | 98,700 |
| 2023/08/01 | 892 | 900 | 892 | 896 | 97,100 |
| 2023/07/31 | 909 | 910 | 894 | 897 | 70,000 |
| 2023/07/28 | 891 | 901 | 885 | 900 | 141,700 |
| 2023/07/27 | 879 | 907 | 877 | 895 | 203,100 |
| 2023/07/26 | 892 | 896 | 885 | 889 | 139,900 |
| 2023/07/25 | 880 | 898 | 880 | 891 | 122,300 |
| 2023/07/24 | 874 | 883 | 872 | 879 | 110,400 |
| 2023/07/21 | 877 | 878 | 864 | 869 | 87,100 |
| 2023/07/20 | 879 | 882 | 874 | 877 | 111,300 |
| 2023/07/19 | 871 | 876 | 871 | 875 | 74,600 |
| 2023/07/18 | 865 | 869 | 860 | 863 | 84,600 |
| 2023/07/14 | 869 | 869 | 856 | 864 | 61,900 |
| 2023/07/13 | 868 | 872 | 860 | 862 | 120,500 |
| 2023/07/12 | 860 | 869 | 859 | 868 | 110,200 |
| 2023/07/11 | 856 | 862 | 855 | 855 | 76,900 |
| 2023/07/10 | 850 | 861 | 849 | 855 | 138,000 |
| 2023/07/07 | 850 | 856 | 843 | 850 | 109,700 |
| 2023/07/06 | 855 | 860 | 847 | 859 | 133,100 |
| 2023/07/05 | 855 | 865 | 851 | 863 | 139,900 |
| 2023/07/04 | 865 | 865 | 857 | 861 | 85,800 |
| 2023/07/03 | 875 | 879 | 866 | 869 | 127,000 |
| 2023/06/30 | 867 | 874 | 865 | 873 | 131,900 |
| 2023/06/29 | 884 | 884 | 861 | 864 | 91,300 |
| 2023/06/28 | 863 | 882 | 863 | 882 | 172,000 |