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
2010/12/30 356 356 350 350 30,000
2010/12/29 347 360 347 358 70,100
2010/12/28 349 355 348 349 30,000
2010/12/27 359 359 349 354 62,300
2010/12/24 364 365 349 357 79,900
2010/12/22 370 371 364 366 161,200
2010/12/21 370 373 369 370 82,000
2010/12/20 370 371 368 369 143,700
2010/12/17 370 370 365 370 145,800
2010/12/16 373 373 366 369 192,400
2010/12/15 372 378 368 372 124,100
2010/12/14 353 368 353 366 164,200
2010/12/13 343 350 343 350 43,200
2010/12/10 345 348 343 343 131,600
2010/12/09 341 345 330 343 65,500
2010/12/08 340 343 339 341 75,900
2010/12/07 333 337 332 336 37,800
2010/12/06 330 333 330 332 37,300
2010/12/03 327 329 326 328 74,500
2010/12/02 319 324 319 324 65,300
2010/12/01 315 318 314 315 54,000
2010/11/30 315 317 315 315 79,500
2010/11/29 305 316 305 314 56,900
2010/11/26 308 310 305 305 26,200
2010/11/25 305 307 300 306 135,300
2010/11/24 304 304 297 300 114,800
2010/11/22 310 310 304 308 47,600
2010/11/19 312 314 304 304 59,600
2010/11/18 306 315 306 314 29,500
2010/11/17 306 314 299 306 72,900
2010/11/16 316 316 308 312 37,400
2010/11/15 316 316 312 314 37,400
2010/11/12 314 317 312 312 27,600
2010/11/11 319 320 316 317 67,600
2010/11/10 312 318 312 317 41,500
2010/11/09 313 316 306 311 101,700
2010/11/08 318 320 316 317 31,700
2010/11/05 307 317 306 313 124,900
2010/11/04 295 308 295 303 44,100
2010/11/02 295 297 293 297 38,400
2010/11/01 287 298 285 295 61,200
2010/10/29 285 292 283 289 100,500
2010/10/28 295 298 293 293 64,200
2010/10/27 302 302 295 296 51,600
2010/10/26 302 306 299 300 37,000
2010/10/25 300 304 300 302 26,500
2010/10/22 303 303 300 302 21,200
2010/10/21 305 306 300 304 36,000
2010/10/20 303 303 295 300 48,600
2010/10/19 299 304 299 303 59,800
2010/10/18 297 298 293 297 21,300
2010/10/15 298 298 293 296 42,200
2010/10/14 295 300 295 300 28,000
2010/10/13 300 300 295 295 34,200
2010/10/12 313 314 299 299 61,800
2010/10/08 313 315 312 313 38,100
2010/10/07 316 320 313 313 52,500
2010/10/06 320 321 312 319 36,900
2010/10/05 313 315 306 315 43,500
2010/10/04 323 323 313 313 40,300
2010/10/01 333 333 324 326 55,400
2010/09/30 337 339 326 330 62,800
2010/09/29 332 338 330 335 92,100
2010/09/28 333 334 330 334 45,100
2010/09/27 321 334 321 334 73,400
2010/09/24 323 326 321 323 58,900
2010/09/22 325 326 324 324 57,600
2010/09/21 319 324 319 324 93,500
2010/09/17 315 318 306 315 32,500
2010/09/16 318 318 312 315 65,900
2010/09/15 303 319 303 313 114,300
2010/09/14 296 304 296 303 71,400
2010/09/13 298 302 296 296 37,200
2010/09/10 286 298 286 295 99,800
2010/09/09 292 292 289 291 17,700
2010/09/08 295 295 286 288 48,000
2010/09/07 305 305 297 299 49,600
2010/09/06 298 305 295 304 57,000
2010/09/03 296 298 295 295 25,300
2010/09/02 298 298 294 296 38,600
2010/09/01 287 293 287 292 30,000
2010/08/31 295 297 286 286 46,200
2010/08/30 303 306 296 298 78,200
2010/08/27 300 300 293 296 96,400
2010/08/26 296 300 296 300 43,000
2010/08/25 300 301 291 296 86,700
2010/08/24 305 306 301 302 68,700
2010/08/23 309 311 305 305 35,400
2010/08/20 312 314 309 309 41,100
2010/08/19 311 315 311 313 38,200
2010/08/18 310 314 307 309 41,000
2010/08/17 306 309 306 307 43,700
2010/08/16 307 310 306 308 41,100
2010/08/13 305 307 303 307 46,600
2010/08/12 308 308 301 306 66,700
2010/08/11 318 318 308 309 81,000
2010/08/10 324 325 314 318 94,300
2010/08/09 321 322 318 320 63,600
2010/08/06 320 325 320 320 64,000
2010/08/05 322 324 321 323 29,200
2010/08/04 326 327 318 318 66,000
2010/08/03 323 327 323 327 53,200
2010/08/02 314 326 314 322 107,700
2010/07/30 340 340 328 330 116,600
2010/07/29 348 349 342 342 40,900
2010/07/28 349 353 348 352 70,500
2010/07/27 348 348 345 346 26,000
2010/07/26 350 351 346 347 30,600
2010/07/23 343 346 342 343 39,500
2010/07/22 340 344 338 339 41,800
2010/07/21 356 356 344 344 30,600
2010/07/20 353 353 346 348 69,600
2010/07/16 360 360 350 353 42,600
2010/07/15 367 367 360 362 48,700
2010/07/14 370 378 366 370 35,200
2010/07/13 375 377 362 365 94,400
2010/07/12 372 377 370 370 31,500
2010/07/09 368 372 364 369 88,500
2010/07/08 362 365 358 363 50,200
2010/07/07 361 362 351 354 40,600
2010/07/06 352 361 351 361 63,000
2010/07/05 354 358 354 357 43,800
2010/07/02 351 355 351 354 27,600
2010/07/01 355 358 350 352 86,800
2010/06/30 362 365 358 361 69,600
2010/06/29 374 379 370 371 24,300
2010/06/28 377 378 373 377 54,900
2010/06/25 376 384 374 376 90,500
2010/06/24 383 387 379 382 100,500
2010/06/23 387 390 385 387 65,200
2010/06/22 403 404 394 397 43,100
2010/06/21 389 403 389 403 37,800
2010/06/18 390 391 385 387 90,500
2010/06/17 398 399 388 389 50,000
2010/06/16 394 396 389 394 69,000
2010/06/15 385 394 384 385 79,800
2010/06/14 379 388 377 384 57,800
2010/06/11 375 376 369 371 96,700
2010/06/10 362 371 361 367 56,300
2010/06/09 367 371 354 361 135,000
2010/06/08 373 378 369 370 88,900
2010/06/07 382 382 373 373 35,300
2010/06/04 396 397 387 390 52,300
2010/06/03 383 394 377 392 45,600
2010/06/02 377 382 375 375 51,900
2010/06/01 380 385 377 379 62,800
2010/05/31 373 386 372 384 85,700
2010/05/28 383 383 372 376 128,400
2010/05/27 362 386 359 375 115,400
2010/05/26 362 369 357 362 189,800
2010/05/25 376 380 362 364 156,500
2010/05/24 382 388 371 384 123,100
2010/05/21 374 381 362 377 245,100
2010/05/20 398 398 384 390 268,500
2010/05/19 390 398 386 398 144,800
2010/05/18 415 415 387 394 188,900
2010/05/17 423 427 406 414 113,700
2010/05/14 425 438 420 431 84,600
2010/05/13 418 435 418 430 154,700
2010/05/12 403 423 403 418 217,400
2010/05/11 423 425 403 408 195,900
2010/05/10 412 420 412 419 155,800
2010/05/07 413 425 410 420 144,300
2010/05/06 449 450 437 437 119,100
2010/04/30 454 460 453 457 179,500
2010/04/28 448 457 442 453 214,100
2010/04/27 459 462 453 457 94,600
2010/04/26 458 462 453 459 102,400
2010/04/23 450 453 447 450 49,200
2010/04/22 458 458 438 455 114,000
2010/04/21 445 455 445 455 85,700
2010/04/20 435 448 435 444 81,500
2010/04/19 433 438 430 434 118,900
2010/04/16 445 447 438 443 130,300
2010/04/15 439 444 436 440 89,300
2010/04/14 442 442 434 439 71,100
2010/04/13 438 440 426 434 95,800
2010/04/12 440 445 436 438 159,500
2010/04/09 432 437 420 436 64,900
2010/04/08 433 434 430 432 81,600
2010/04/07 433 437 431 435 118,300
2010/04/06 438 439 429 433 95,100
2010/04/05 429 439 429 437 100,900
2010/04/02 424 428 421 426 138,200
2010/04/01 405 420 404 416 289,900
2010/03/31 400 406 400 405 64,800
2010/03/30 400 405 399 405 114,700
2010/03/29 402 403 398 401 56,900
2010/03/26 402 405 398 405 145,500
2010/03/25 396 396 391 394 75,700
2010/03/24 395 398 390 396 108,600
2010/03/23 395 397 391 396 39,800
2010/03/19 393 396 388 395 55,000
2010/03/18 398 398 391 394 80,600
2010/03/17 392 397 390 397 100,200
2010/03/16 386 394 385 392 92,700
2010/03/15 378 388 375 385 157,400
2010/03/12 373 374 369 372 120,900
2010/03/11 370 373 369 372 43,000
2010/03/10 371 373 367 369 57,700
2010/03/09 371 371 365 370 66,700
2010/03/08 370 373 368 371 59,800
2010/03/05 357 364 357 363 54,600
2010/03/04 357 359 350 357 94,200
2010/03/03 351 356 347 352 62,100
2010/03/02 338 348 338 347 127,800
2010/03/01 334 346 331 344 135,400
2010/02/26 335 339 333 334 80,700
2010/02/25 332 334 330 332 124,000
2010/02/24 333 336 330 333 87,400
2010/02/23 345 345 334 337 104,100
2010/02/22 333 346 333 341 95,400
2010/02/19 345 345 332 333 83,900
2010/02/18 341 343 336 342 77,800
2010/02/17 340 346 338 339 64,000
2010/02/16 338 339 335 335 13,200
2010/02/15 335 337 333 335 50,500
2010/02/12 331 335 331 334 73,000
2010/02/10 337 338 330 333 150,200
2010/02/09 334 338 331 335 86,900
2010/02/08 340 343 336 337 65,100
2010/02/05 346 349 340 344 105,700
2010/02/04 349 356 348 353 63,100
2010/02/03 358 359 349 349 112,300
2010/02/02 348 355 348 354 78,300
2010/02/01 349 354 346 347 105,500
2010/01/29 351 355 349 349 91,600
2010/01/28 350 357 348 356 175,500
2010/01/27 350 354 348 348 133,600
2010/01/26 351 357 350 350 84,100
2010/01/25 353 358 350 357 105,800
2010/01/22 368 370 357 361 193,200
2010/01/21 373 390 364 375 126,000
2010/01/20 382 383 373 380 96,100
2010/01/19 385 385 378 380 52,300
2010/01/18 384 387 381 384 50,100
2010/01/15 388 392 379 384 104,100
2010/01/14 371 388 365 380 205,900
2010/01/13 367 374 361 365 127,400
2010/01/12 361 370 360 367 85,600
2010/01/08 354 358 353 357 87,100
2010/01/07 355 355 346 349 100,100
2010/01/06 355 355 350 354 48,800
2010/01/05 360 360 350 352 70,000
2010/01/04 347 358 347 353 45,700

このページの先頭へ