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
2020/12/30 920 925 908 917 60,800
2020/12/29 916 925 911 925 69,300
2020/12/28 920 930 906 916 77,300
2020/12/25 916 929 914 920 22,500
2020/12/24 922 935 922 926 30,500
2020/12/23 932 932 915 922 61,500
2020/12/22 932 941 925 932 72,700
2020/12/21 940 949 938 939 71,500
2020/12/18 943 951 940 940 61,800
2020/12/17 950 955 944 948 69,100
2020/12/16 950 954 940 949 56,800
2020/12/15 942 954 934 945 97,600
2020/12/14 940 960 936 945 104,700
2020/12/11 941 949 932 940 98,200
2020/12/10 940 945 933 941 79,100
2020/12/09 945 950 935 940 74,900
2020/12/08 935 946 924 944 75,300
2020/12/07 945 945 924 928 82,000
2020/12/04 935 946 919 940 74,000
2020/12/03 930 944 922 940 139,400
2020/12/02 923 933 914 926 132,900
2020/12/01 915 936 915 934 106,400
2020/11/30 935 935 910 928 125,900
2020/11/27 929 947 920 936 148,000
2020/11/26 916 932 905 925 80,400
2020/11/25 930 936 915 916 89,400
2020/11/24 938 943 922 923 91,500
2020/11/20 928 935 916 919 65,400
2020/11/19 924 944 924 943 122,800
2020/11/18 885 917 873 911 86,700
2020/11/17 907 907 879 885 117,700
2020/11/16 925 931 904 913 74,500
2020/11/13 939 940 916 918 72,100
2020/11/12 932 947 932 942 104,000
2020/11/11 940 944 934 940 103,100
2020/11/10 950 953 932 940 122,500
2020/11/09 944 949 935 943 83,000
2020/11/06 925 942 925 941 109,200
2020/11/05 920 935 906 925 93,700
2020/11/04 935 940 919 920 79,000
2020/11/02 902 925 899 920 88,000
2020/10/30 939 948 889 902 119,900
2020/10/29 914 948 913 941 173,000
2020/10/28 885 893 878 893 60,000
2020/10/27 874 883 860 883 52,700
2020/10/26 892 895 874 883 31,000
2020/10/23 905 914 891 893 36,600
2020/10/22 925 925 902 905 41,700
2020/10/21 916 933 916 928 78,600
2020/10/20 906 923 905 916 53,100
2020/10/19 897 918 896 906 55,200
2020/10/16 896 901 877 889 72,600
2020/10/15 894 905 892 894 39,000
2020/10/14 880 902 880 894 39,400
2020/10/13 884 890 872 887 55,400
2020/10/12 896 900 879 883 25,400
2020/10/09 915 918 882 896 76,800
2020/10/08 914 924 910 915 57,000
2020/10/07 912 928 904 910 87,900
2020/10/06 923 935 908 913 74,400
2020/10/05 870 910 867 908 131,400
2020/10/02 886 886 857 861 90,600
2020/09/30 916 916 876 878 50,400
2020/09/29 922 929 895 918 87,000
2020/09/28 898 922 895 922 166,800
2020/09/25 870 890 870 886 62,900
2020/09/24 883 885 863 868 51,900
2020/09/23 875 889 864 882 72,500
2020/09/18 882 893 879 890 105,800
2020/09/17 878 886 875 882 56,500
2020/09/16 865 878 863 876 76,000
2020/09/15 861 865 852 865 44,700
2020/09/14 844 862 838 861 106,100
2020/09/11 839 845 835 844 71,400
2020/09/10 826 843 825 840 71,300
2020/09/09 839 839 810 825 68,100
2020/09/08 826 843 825 843 62,400
2020/09/07 813 832 813 825 41,500
2020/09/04 807 817 805 813 30,500
2020/09/03 833 838 822 822 45,200
2020/09/02 814 829 811 829 37,100
2020/09/01 811 820 803 814 31,500
2020/08/31 804 822 797 821 65,500
2020/08/28 814 821 795 802 41,100
2020/08/27 820 820 799 809 42,500
2020/08/26 829 829 813 821 23,100
2020/08/25 809 832 809 832 68,900
2020/08/24 806 808 798 800 35,700
2020/08/21 803 811 802 811 14,300
2020/08/20 818 822 799 802 40,500
2020/08/19 818 821 814 819 22,000
2020/08/18 820 831 813 817 61,700
2020/08/17 828 834 819 820 30,700
2020/08/14 834 836 819 819 36,400
2020/08/13 841 846 827 843 60,500
2020/08/12 820 840 820 837 88,500
2020/08/11 771 822 771 820 100,600
2020/08/07 800 800 761 764 70,400
2020/08/06 801 803 791 799 33,100
2020/08/05 788 808 787 801 89,500
2020/08/04 782 790 772 788 50,600
2020/08/03 765 785 765 785 35,000
2020/07/31 755 771 750 765 68,300
2020/07/30 767 767 754 755 30,600
2020/07/29 786 786 765 768 24,200
2020/07/28 805 805 786 787 45,500
2020/07/27 772 805 762 805 70,800
2020/07/22 797 797 772 775 26,300
2020/07/21 789 798 781 798 58,300
2020/07/20 781 790 775 790 29,100
2020/07/17 770 781 761 781 36,000
2020/07/16 794 794 766 770 37,000
2020/07/15 782 793 776 792 42,500
2020/07/14 787 797 775 779 101,100
2020/07/13 750 787 750 787 72,300
2020/07/10 758 763 736 740 63,200
2020/07/09 746 772 737 758 64,100
2020/07/08 764 773 739 739 47,200
2020/07/07 775 778 765 768 28,500
2020/07/06 760 773 755 773 53,000
2020/07/03 746 759 740 758 28,100
2020/07/02 737 752 736 740 45,900
2020/07/01 743 745 728 730 36,700
2020/06/30 752 755 743 743 20,100
2020/06/29 744 746 735 740 22,500
2020/06/26 746 753 734 749 51,900
2020/06/25 739 750 735 746 37,200
2020/06/24 760 760 741 741 22,000
2020/06/23 758 769 751 764 48,000
2020/06/22 755 760 754 756 23,700
2020/06/19 754 757 741 755 38,600
2020/06/18 768 768 750 754 32,900
2020/06/17 751 772 749 771 88,700
2020/06/16 728 749 723 749 64,300
2020/06/15 730 733 709 709 49,500
2020/06/12 734 737 722 733 49,800
2020/06/11 754 754 739 745 61,000
2020/06/10 769 769 752 754 50,300
2020/06/09 762 774 757 769 78,100
2020/06/08 760 762 751 759 71,100
2020/06/05 760 764 752 755 44,000
2020/06/04 775 775 747 764 76,300
2020/06/03 771 771 753 764 55,200
2020/06/02 735 756 735 756 71,000
2020/06/01 743 744 726 729 55,700
2020/05/29 758 762 749 749 78,700
2020/05/28 750 760 742 759 87,700
2020/05/27 738 747 734 746 46,300
2020/05/26 726 738 719 735 78,100
2020/05/25 708 718 707 716 19,100
2020/05/22 718 719 704 707 25,800
2020/05/21 720 723 711 720 28,800
2020/05/20 713 717 705 717 49,300
2020/05/19 728 728 704 713 41,800
2020/05/18 696 714 691 707 61,500
2020/05/15 683 693 673 689 44,400
2020/05/14 696 700 680 680 45,500
2020/05/13 678 702 675 696 63,400
2020/05/12 703 703 683 688 57,900
2020/05/11 689 703 689 703 44,000
2020/05/08 675 692 672 689 68,700
2020/05/07 676 681 662 668 92,800
2020/05/01 711 711 681 685 86,900
2020/04/30 726 730 714 724 117,100
2020/04/28 720 733 704 704 124,900
2020/04/27 685 737 685 720 242,600
2020/04/24 676 684 666 677 64,900
2020/04/23 651 676 650 676 48,500
2020/04/22 647 660 640 653 58,500
2020/04/21 645 656 643 651 74,700
2020/04/20 658 664 652 661 32,800
2020/04/17 669 676 653 659 62,600
2020/04/16 629 660 628 659 58,900
2020/04/15 644 644 622 629 96,300
2020/04/14 658 658 634 649 94,900
2020/04/13 675 675 652 658 60,100
2020/04/10 644 678 641 675 66,700
2020/04/09 645 653 633 644 67,600
2020/04/08 641 657 634 648 69,800
2020/04/07 635 648 622 642 85,900
2020/04/06 597 625 593 617 76,800
2020/04/03 600 613 587 592 91,000
2020/04/02 623 627 604 604 100,000
2020/04/01 665 671 624 633 116,300
2020/03/31 689 699 670 685 138,100
2020/03/30 703 716 671 680 182,400
2020/03/27 687 731 682 731 337,100
2020/03/26 645 667 627 663 152,100
2020/03/25 635 655 619 649 131,100
2020/03/24 610 627 608 618 238,700
2020/03/23 584 593 554 581 193,000
2020/03/19 577 587 567 584 180,200
2020/03/18 568 579 545 548 283,100
2020/03/17 500 563 497 558 216,400
2020/03/16 531 534 504 504 203,300
2020/03/13 501 521 492 509 313,600
2020/03/12 549 553 532 534 233,000
2020/03/11 577 586 563 563 191,400
2020/03/10 546 582 534 577 314,300
2020/03/09 560 564 553 556 277,500
2020/03/06 591 595 569 572 191,200
2020/03/05 609 612 594 599 157,000
2020/03/04 603 611 600 600 153,700
2020/03/03 640 640 618 620 280,300
2020/03/02 618 643 618 634 181,400
2020/02/28 627 636 617 622 233,800
2020/02/27 645 650 639 642 144,400
2020/02/26 640 652 640 647 118,600
2020/02/25 660 666 642 650 259,500
2020/02/21 695 696 680 684 95,100
2020/02/20 693 700 693 695 71,400
2020/02/19 700 703 689 690 104,600
2020/02/18 700 703 693 698 88,400
2020/02/17 704 708 699 704 101,200
2020/02/14 707 712 706 711 81,900
2020/02/13 719 725 712 714 113,900
2020/02/12 730 733 720 720 155,800
2020/02/10 730 736 730 731 72,700
2020/02/07 735 735 724 731 134,100
2020/02/06 719 733 719 731 288,000
2020/02/05 723 727 715 721 327,600
2020/02/04 723 726 717 723 241,000
2020/02/03 710 732 709 724 209,800
2020/01/31 718 750 716 724 413,800
2020/01/30 794 801 784 793 276,600
2020/01/29 806 807 797 799 76,200
2020/01/28 790 810 789 804 165,700
2020/01/27 789 802 786 798 146,700
2020/01/24 821 821 796 806 190,700
2020/01/23 827 845 827 834 294,900
2020/01/22 795 828 795 821 303,900
2020/01/21 781 796 777 794 169,300
2020/01/20 773 785 773 781 81,500
2020/01/17 762 775 762 772 72,300
2020/01/16 759 765 757 762 75,300
2020/01/15 757 758 751 757 63,700
2020/01/14 751 757 751 757 63,500
2020/01/10 740 750 740 750 39,100
2020/01/09 735 742 735 740 39,200
2020/01/08 732 740 724 733 66,800
2020/01/07 736 745 736 743 66,000
2020/01/06 735 739 726 736 113,800

このページの先頭へ