日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 177 180 177 177 23,500
1999/12/29 179 181 177 177 13,400
1999/12/28 181 181 176 179 11,800
1999/12/27 175 181 175 176 25,000
1999/12/24 180 189 179 180 54,400
1999/12/22 181 190 180 180 52,900
1999/12/21 181 183 181 181 48,500
1999/12/20 185 186 181 181 33,700
1999/12/17 195 195 181 181 52,800
1999/12/16 198 200 173 181 93,400
1999/12/15 212 212 198 198 54,400
1999/12/14 224 224 210 216 8,200
1999/12/13 220 222 212 220 49,300
1999/12/10 212 216 210 216 83,800
1999/12/09 219 220 210 212 73,600
1999/12/08 235 236 211 219 86,300
1999/12/07 240 245 238 243 16,800
1999/12/06 245 250 240 240 29,000
1999/12/03 245 250 245 245 6,200
1999/12/02 250 250 240 244 5,600
1999/12/01 241 245 240 243 20,600
1999/11/30 246 250 241 241 5,100
1999/11/29 242 265 242 245 8,800
1999/11/26 244 255 240 241 12,100
1999/11/25 245 250 240 243 14,900
1999/11/24 255 269 241 250 14,500
1999/11/22 270 275 262 275 17,400
1999/11/19 265 270 265 270 15,000
1999/11/18 251 270 251 265 17,800
1999/11/17 236 250 236 249 19,800
1999/11/16 240 245 230 240 26,100
1999/11/15 251 255 240 250 43,800
1999/11/12 252 255 250 250 23,400
1999/11/11 260 261 251 251 34,500
1999/11/10 245 269 245 260 48,100
1999/11/09 280 280 276 280 13,900
1999/11/08 291 292 284 286 10,800
1999/11/05 280 300 280 291 24,600
1999/11/04 295 295 275 294 21,100
1999/11/02 289 289 275 275 10,200
1999/11/01 275 283 275 283 12,300
1999/10/29 275 280 275 279 12,700
1999/10/28 279 285 272 278 15,400
1999/10/27 270 287 270 279 37,300
1999/10/26 290 295 285 285 26,400
1999/10/25 298 298 290 292 14,400
1999/10/22 300 300 291 293 10,200
1999/10/21 300 300 290 300 16,200
1999/10/20 300 308 299 300 11,800
1999/10/19 301 309 297 297 3,800
1999/10/18 300 310 293 300 22,200
1999/10/15 315 315 294 295 18,200
1999/10/14 308 308 290 290 30,800
1999/10/13 310 314 306 308 23,500
1999/10/12 317 317 310 310 10,900
1999/10/08 305 314 305 310 46,300
1999/10/07 317 320 316 316 12,300
1999/10/06 318 321 317 317 12,000
1999/10/05 335 335 316 317 10,100
1999/10/04 338 338 325 334 3,000
1999/10/01 325 344 325 334 15,000
1999/09/30 310 330 310 329 22,100
1999/09/29 319 320 310 315 29,100
1999/09/28 316 330 316 325 19,500
1999/09/27 325 335 316 316 10,500
1999/09/24 326 326 320 325 21,800
1999/09/22 321 334 321 326 15,300
1999/09/21 322 335 322 335 15,300
1999/09/20 330 335 325 335 34,400
1999/09/17 335 335 320 320 9,200
1999/09/16 328 330 320 330 28,100
1999/09/14 330 335 320 325 18,300
1999/09/13 315 337 315 324 43,400
1999/09/10 331 346 331 331 61,400
1999/09/09 330 342 330 331 12,700
1999/09/08 340 350 336 346 22,100
1999/09/07 350 351 340 343 30,900
1999/09/06 353 353 350 350 30,600
1999/09/03 340 351 340 350 21,700
1999/09/02 355 356 338 353 50,300
1999/09/01 355 360 355 356 15,800
1999/08/31 365 365 355 363 21,500
1999/08/30 365 368 365 365 10,600
1999/08/27 370 370 355 358 18,700
1999/08/26 379 379 355 355 13,800
1999/08/25 372 377 360 364 11,900
1999/08/24 375 382 365 370 31,500
1999/08/23 358 370 358 365 27,200
1999/08/20 360 361 355 361 28,400
1999/08/19 358 364 355 360 13,200
1999/08/18 358 370 355 360 8,500
1999/08/17 360 360 357 357 17,100
1999/08/16 357 360 353 360 26,200
1999/08/13 360 360 355 355 23,400
1999/08/12 360 367 355 357 28,800
1999/08/11 370 370 360 360 67,500
1999/08/10 383 383 375 375 29,800
1999/08/09 369 385 369 381 17,100
1999/08/06 370 385 368 368 30,500
1999/08/05 390 390 370 370 45,500
1999/08/04 370 380 366 370 32,300
1999/08/03 375 385 370 371 22,200
1999/08/02 395 395 366 395 61,200
1999/07/30 390 410 390 398 42,700
1999/07/29 392 409 392 405 80,700
1999/07/28 420 420 385 392 100,700
1999/07/27 440 448 409 420 81,500
1999/07/26 440 445 420 440 144,300
1999/07/23 430 450 406 409 233,600
1999/07/22 490 506 450 460 527,900
1999/07/21 444 479 437 474 567,500
1999/07/19 437 461 425 429 495,400
1999/07/16 360 410 358 382 437,000
1999/07/15 337 360 333 351 221,000
1999/07/14 337 339 335 335 20,100
1999/07/13 335 340 331 335 48,600
1999/07/12 339 339 335 335 40,900
1999/07/09 331 339 330 339 38,300
1999/07/08 331 338 330 330 17,100
1999/07/07 328 335 328 330 20,400
1999/07/06 325 343 325 327 18,700
1999/07/05 331 336 310 325 61,300
1999/07/02 340 348 333 335 42,100
1999/07/01 344 345 331 333 47,000
1999/06/30 345 349 330 337 23,500
1999/06/29 331 349 326 349 16,200
1999/06/28 330 331 325 331 18,600
1999/06/25 340 343 330 335 29,200
1999/06/24 345 346 340 340 49,900
1999/06/23 350 350 345 345 56,800
1999/06/22 350 356 348 350 106,600
1999/06/21 350 350 346 350 45,600
1999/06/18 340 350 340 343 89,800
1999/06/17 335 341 335 339 43,400
1999/06/16 324 338 323 337 39,200
1999/06/15 325 328 321 322 31,500
1999/06/14 330 330 321 330 24,400
1999/06/11 350 350 333 338 61,200
1999/06/10 335 345 327 343 26,400
1999/06/09 321 334 321 327 18,300
1999/06/08 310 323 310 321 29,200
1999/06/07 313 313 306 310 14,400
1999/06/04 308 313 308 313 13,400
1999/06/03 307 310 306 309 6,700
1999/06/02 306 316 306 316 16,100
1999/06/01 308 316 305 310 17,600
1999/05/31 312 316 305 306 17,800
1999/05/28 319 320 311 312 29,300
1999/05/27 319 320 318 320 21,100
1999/05/26 322 322 317 319 20,300
1999/05/25 315 316 315 316 13,400
1999/05/24 320 330 315 316 14,500
1999/05/21 332 340 330 331 30,200
1999/05/20 330 335 330 330 18,800
1999/05/19 349 349 330 330 28,200
1999/05/18 340 344 320 320 30,300
1999/05/17 350 351 340 347 93,700
1999/05/14 350 354 346 350 26,500
1999/05/13 358 358 346 350 28,000
1999/05/12 355 360 355 358 23,600
1999/05/11 355 363 351 360 58,700
1999/05/10 345 360 345 355 59,800
1999/05/07 355 356 340 340 44,400
1999/05/06 350 357 345 350 56,600
1999/04/30 348 348 340 345 21,000
1999/04/28 340 346 340 340 27,300
1999/04/27 338 344 337 340 36,900
1999/04/26 339 343 335 337 28,000
1999/04/23 335 340 335 335 61,500
1999/04/22 333 334 324 330 15,600
1999/04/21 336 338 333 335 20,200
1999/04/20 338 340 335 336 32,400
1999/04/19 335 340 333 335 38,500
1999/04/16 335 340 333 333 46,000
1999/04/15 337 340 335 336 27,200
1999/04/14 339 343 334 337 31,000
1999/04/13 334 349 333 334 64,300
1999/04/12 331 333 316 331 80,700
1999/04/09 350 351 345 351 87,000
1999/04/08 343 349 340 346 76,100
1999/04/07 340 343 336 337 41,800
1999/04/06 343 344 330 336 98,300
1999/04/05 321 330 320 330 63,800
1999/04/02 320 320 315 319 42,200
1999/04/01 318 320 308 317 55,100
1999/03/31 313 320 313 318 29,300
1999/03/30 319 319 310 312 11,900
1999/03/29 311 315 308 308 38,000
1999/03/26 329 329 308 308 33,900
1999/03/25 315 320 306 315 42,300
1999/03/24 320 321 305 308 40,600
1999/03/23 321 335 320 320 38,500
1999/03/19 325 330 320 326 26,000
1999/03/18 328 332 320 320 86,500
1999/03/17 315 329 315 329 54,000
1999/03/16 325 325 310 325 59,700
1999/03/15 320 325 320 324 33,000
1999/03/12 325 325 319 320 45,300
1999/03/11 314 320 310 319 73,200
1999/03/10 313 313 302 309 88,200
1999/03/09 305 314 305 313 6,100
1999/03/08 312 315 308 309 17,200
1999/03/05 305 312 301 312 28,800
1999/03/04 304 304 301 301 26,700
1999/03/03 307 307 300 304 49,800
1999/03/02 315 315 305 306 53,200
1999/03/01 308 317 307 317 36,500
1999/02/26 315 318 312 315 27,200
1999/02/25 315 315 308 309 20,300
1999/02/24 320 321 310 310 17,100
1999/02/23 309 325 309 321 37,200
1999/02/22 309 310 308 310 32,900
1999/02/19 315 315 309 310 20,300
1999/02/18 311 318 309 309 22,300
1999/02/17 311 314 310 311 29,400
1999/02/16 313 323 310 319 11,000
1999/02/15 327 329 323 323 18,100
1999/02/12 327 329 327 328 38,500
1999/02/10 334 334 327 327 89,900
1999/02/09 345 347 329 334 156,100
1999/02/08 319 330 310 330 82,500
1999/02/05 315 315 311 315 24,800
1999/02/04 310 320 310 315 61,200
1999/02/03 310 310 306 307 20,900
1999/02/02 315 315 310 310 8,900
1999/02/01 307 315 307 310 24,500
1999/01/29 310 310 306 307 38,500
1999/01/28 312 314 305 306 28,800
1999/01/27 312 317 304 307 89,300
1999/01/26 320 320 310 316 12,300
1999/01/25 310 313 306 310 18,700
1999/01/22 310 313 310 310 11,600
1999/01/21 311 320 309 319 11,100
1999/01/20 310 320 308 309 18,300
1999/01/19 310 319 309 310 7,600
1999/01/18 320 320 305 310 13,300
1999/01/14 308 314 305 305 13,600
1999/01/13 311 322 305 308 10,900
1999/01/12 306 333 306 314 55,600
1999/01/11 315 316 305 306 18,300
1999/01/08 303 312 302 305 37,400
1999/01/07 308 308 302 302 37,400
1999/01/06 307 307 302 304 12,300
1999/01/05 312 312 302 302 22,500
1999/01/04 315 315 308 313 6,300

このページの先頭へ