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
2004/12/30 446 447 444 444 28,600
2004/12/29 445 446 444 445 84,500
2004/12/28 447 447 443 444 24,300
2004/12/27 443 446 443 444 64,200
2004/12/24 446 447 445 445 73,500
2004/12/22 444 448 442 445 50,500
2004/12/21 445 450 443 444 54,200
2004/12/20 440 442 440 442 52,600
2004/12/17 432 440 430 440 63,600
2004/12/16 435 438 428 433 91,500
2004/12/15 440 441 436 437 78,200
2004/12/14 441 443 433 441 113,700
2004/12/13 443 444 440 440 56,800
2004/12/10 446 449 443 446 117,100
2004/12/09 455 456 448 448 24,800
2004/12/08 460 460 453 455 18,000
2004/12/07 465 466 458 462 64,700
2004/12/06 453 457 448 450 22,200
2004/12/03 466 467 455 457 35,500
2004/12/02 454 460 452 459 54,400
2004/12/01 444 446 442 442 20,600
2004/11/30 451 452 447 448 26,100
2004/11/29 445 452 444 451 25,200
2004/11/26 445 447 440 441 32,300
2004/11/25 442 445 441 444 20,900
2004/11/24 443 448 442 442 29,000
2004/11/22 455 456 443 444 75,400
2004/11/19 455 458 455 455 23,900
2004/11/18 466 467 457 457 32,500
2004/11/17 467 469 460 462 46,300
2004/11/16 468 472 465 469 44,200
2004/11/15 462 468 459 467 51,800
2004/11/12 450 460 450 458 35,800
2004/11/11 464 464 452 452 32,900
2004/11/10 465 465 455 460 79,500
2004/11/09 468 468 460 465 24,000
2004/11/08 479 479 468 468 59,200
2004/11/05 460 472 460 470 84,300
2004/11/04 451 461 449 455 70,800
2004/11/02 447 450 443 446 108,300
2004/11/01 450 450 443 446 42,600
2004/10/29 464 464 448 450 149,900
2004/10/28 476 476 470 472 69,400
2004/10/27 464 472 458 466 107,300
2004/10/26 444 460 444 459 93,300
2004/10/25 443 456 442 446 65,000
2004/10/22 452 455 452 452 31,800
2004/10/21 459 459 451 451 27,500
2004/10/20 459 459 451 451 35,500
2004/10/19 458 463 456 459 16,100
2004/10/18 458 459 454 456 22,800
2004/10/15 457 460 456 456 58,200
2004/10/14 468 468 460 462 31,600
2004/10/13 474 476 469 470 14,800
2004/10/12 476 479 471 473 34,300
2004/10/08 470 479 470 476 38,400
2004/10/07 477 477 470 475 15,800
2004/10/06 470 479 470 478 23,000
2004/10/05 473 477 473 476 43,800
2004/10/04 461 467 460 467 47,400
2004/10/01 449 460 449 455 42,000
2004/09/30 451 457 450 454 22,800
2004/09/29 450 455 445 450 25,900
2004/09/28 445 453 445 450 27,500
2004/09/27 457 457 448 456 32,700
2004/09/24 456 464 455 460 32,800
2004/09/22 468 478 460 468 28,200
2004/09/21 474 476 469 470 19,200
2004/09/17 477 478 466 473 39,700
2004/09/16 480 485 478 480 19,200
2004/09/15 483 488 477 481 35,700
2004/09/14 482 484 475 482 26,400
2004/09/13 470 475 470 472 26,900
2004/09/10 474 475 462 469 134,800
2004/09/09 481 488 477 477 48,200
2004/09/08 491 492 484 484 34,700
2004/09/07 486 492 478 486 47,900
2004/09/06 480 490 474 482 48,600
2004/09/03 485 487 480 481 29,900
2004/09/02 496 496 479 482 35,200
2004/09/01 492 497 482 488 78,300
2004/08/31 476 480 472 472 43,100
2004/08/30 471 473 466 472 83,400
2004/08/27 461 473 457 470 51,400
2004/08/26 459 460 452 459 32,200
2004/08/25 447 455 445 451 30,000
2004/08/24 446 449 444 446 29,500
2004/08/23 440 450 440 443 54,300
2004/08/20 436 440 435 439 33,400
2004/08/19 431 437 431 436 28,700
2004/08/18 442 444 426 436 39,700
2004/08/17 446 448 442 442 24,700
2004/08/16 448 449 439 441 40,300
2004/08/13 457 459 448 449 48,300
2004/08/12 460 469 456 457 33,900
2004/08/11 478 478 456 462 53,800
2004/08/10 449 460 448 459 36,400
2004/08/09 445 454 444 453 27,300
2004/08/06 450 459 450 455 42,400
2004/08/05 460 470 458 461 26,200
2004/08/04 462 467 452 463 58,200
2004/08/03 475 480 463 468 47,100
2004/08/02 485 485 468 473 38,800
2004/07/30 471 477 469 475 44,200
2004/07/29 474 476 468 469 38,300
2004/07/28 471 473 464 469 32,100
2004/07/27 472 475 461 461 39,200
2004/07/26 481 481 470 470 30,700
2004/07/23 490 491 480 480 37,300
2004/07/22 480 490 480 487 36,100
2004/07/21 490 492 483 491 33,700
2004/07/20 491 491 483 483 66,900
2004/07/16 488 493 485 491 39,000
2004/07/15 495 498 483 484 50,300
2004/07/14 497 505 492 492 102,600
2004/07/13 500 505 499 504 55,400
2004/07/12 500 506 498 499 54,600
2004/07/09 495 498 490 498 65,700
2004/07/08 493 493 483 486 71,700
2004/07/07 478 496 477 483 67,000
2004/07/06 485 497 484 490 57,700
2004/07/05 499 499 480 485 99,100
2004/07/02 505 506 499 499 90,300
2004/07/01 510 515 505 511 42,700
2004/06/30 510 511 506 511 34,300
2004/06/29 507 511 503 511 63,100
2004/06/28 500 507 500 507 71,400
2004/06/25 499 503 499 500 61,800
2004/06/24 503 509 500 501 47,600
2004/06/23 511 511 501 501 46,000
2004/06/22 505 507 503 506 38,000
2004/06/21 509 515 506 511 46,200
2004/06/18 506 513 500 506 72,200
2004/06/17 510 510 501 506 46,500
2004/06/16 510 516 508 514 65,000
2004/06/15 514 515 503 504 46,100
2004/06/14 516 520 512 512 72,200
2004/06/11 503 514 503 512 162,000
2004/06/10 500 511 499 504 109,400
2004/06/09 515 517 499 499 153,200
2004/06/08 525 528 512 513 73,500
2004/06/07 510 524 510 521 63,000
2004/06/04 511 522 510 514 52,800
2004/06/03 525 525 514 518 58,500
2004/06/02 522 527 517 518 56,100
2004/06/01 534 534 522 528 28,300
2004/05/31 537 537 527 533 30,500
2004/05/28 522 530 516 530 54,700
2004/05/27 521 529 521 521 30,800
2004/05/26 535 535 521 530 47,500
2004/05/25 530 531 519 526 52,800
2004/05/24 540 545 525 535 59,300
2004/05/21 529 537 518 531 93,000
2004/05/20 493 530 493 518 122,500
2004/05/19 503 518 503 513 86,200
2004/05/18 494 502 494 498 83,700
2004/05/17 500 513 497 504 277,800
2004/05/14 500 507 490 494 118,100
2004/05/13 519 530 500 500 180,200
2004/05/12 490 515 490 512 98,400
2004/05/11 466 491 466 485 126,900
2004/05/10 528 528 482 486 181,100
2004/05/07 523 541 523 532 83,800
2004/05/06 565 565 533 533 150,000
2004/04/30 558 566 550 566 162,100
2004/04/28 573 573 560 566 309,100
2004/04/27 542 578 539 573 923,100
2004/04/26 520 520 509 512 83,400
2004/04/23 507 513 498 506 72,000
2004/04/22 505 513 490 503 97,500
2004/04/21 515 518 501 504 78,100
2004/04/20 500 517 500 515 70,500
2004/04/19 515 516 485 498 137,400
2004/04/16 517 524 510 514 115,500
2004/04/15 540 543 503 522 160,800
2004/04/14 540 550 534 545 205,400
2004/04/13 524 550 518 545 330,500
2004/04/12 510 521 502 518 207,000
2004/04/09 502 505 493 495 157,800
2004/04/08 498 509 495 506 267,500
2004/04/07 496 505 490 499 525,600
2004/04/06 474 484 470 476 192,900
2004/04/05 458 470 457 468 173,900
2004/04/02 457 457 448 453 66,700
2004/04/01 459 460 450 455 82,100
2004/03/31 460 465 449 460 59,700
2004/03/30 465 465 446 457 115,300
2004/03/29 456 468 453 455 140,000
2004/03/26 451 462 450 456 289,400
2004/03/25 418 448 418 446 235,000
2004/03/24 411 416 408 411 39,100
2004/03/23 415 415 408 411 28,500
2004/03/22 418 418 413 417 27,300
2004/03/19 421 421 414 414 40,700
2004/03/18 429 430 417 420 101,800
2004/03/17 416 425 415 425 251,200
2004/03/16 403 409 400 409 74,400
2004/03/15 412 417 409 410 57,900
2004/03/12 400 407 400 407 133,000
2004/03/11 410 415 405 407 72,600
2004/03/10 400 410 400 407 50,300
2004/03/09 404 405 400 401 49,200
2004/03/08 409 409 401 401 51,700
2004/03/05 406 410 398 410 67,600
2004/03/04 399 403 396 401 64,700
2004/03/03 408 408 393 396 77,200
2004/03/02 407 412 396 404 58,300
2004/03/01 398 409 398 407 56,500
2004/02/27 397 408 396 403 49,800
2004/02/26 395 396 390 392 41,900
2004/02/25 393 398 392 392 23,600
2004/02/24 407 407 394 394 45,100
2004/02/23 410 410 401 402 50,700
2004/02/20 404 409 403 405 47,200
2004/02/19 413 416 400 404 47,900
2004/02/18 418 418 405 418 124,400
2004/02/17 410 417 408 417 111,500
2004/02/16 402 409 402 405 54,400
2004/02/13 405 410 399 406 83,500
2004/02/12 398 403 389 400 76,200
2004/02/10 390 393 388 388 44,700
2004/02/09 396 398 390 390 22,600
2004/02/06 390 394 389 391 36,400
2004/02/05 393 395 388 392 38,500
2004/02/04 400 402 390 390 42,400
2004/02/03 418 418 394 400 121,400
2004/02/02 401 420 400 413 114,100
2004/01/30 399 408 394 394 77,700
2004/01/29 390 405 383 391 89,400
2004/01/28 396 396 390 391 114,200
2004/01/27 420 420 400 402 89,000
2004/01/26 415 420 409 410 29,100
2004/01/23 426 433 415 420 157,200
2004/01/22 405 425 399 424 201,800
2004/01/21 410 412 400 400 35,500
2004/01/20 403 416 399 410 68,900
2004/01/19 395 403 395 403 24,600
2004/01/16 401 401 393 393 32,900
2004/01/15 405 405 391 391 48,800
2004/01/14 405 405 397 398 50,200
2004/01/13 405 410 402 403 42,800
2004/01/09 405 405 400 403 51,100
2004/01/08 400 405 395 402 32,700
2004/01/07 400 408 394 400 47,300
2004/01/06 405 417 405 405 103,200
2004/01/05 399 405 391 404 78,600

このページの先頭へ