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
2021/12/30 811 817 809 809 29,100
2021/12/29 803 819 803 819 80,900
2021/12/28 792 805 791 803 44,000
2021/12/27 794 795 788 792 31,900
2021/12/24 798 801 793 794 10,900
2021/12/23 797 803 797 798 26,300
2021/12/22 799 801 792 792 37,000
2021/12/21 801 810 796 799 75,900
2021/12/20 812 812 793 793 69,000
2021/12/17 823 824 811 812 93,300
2021/12/16 824 824 815 823 30,000
2021/12/15 804 815 804 815 41,100
2021/12/14 811 811 800 804 85,100
2021/12/13 809 814 809 811 56,700
2021/12/10 805 811 805 809 52,900
2021/12/09 817 817 802 804 45,200
2021/12/08 820 820 808 817 52,900
2021/12/07 802 820 802 815 78,200
2021/12/06 808 810 799 802 90,700
2021/12/03 789 808 789 808 62,100
2021/12/02 782 800 781 786 58,300
2021/12/01 772 795 772 794 52,500
2021/11/30 795 805 779 779 76,100
2021/11/29 788 798 781 783 65,000
2021/11/26 798 800 790 796 47,800
2021/11/25 800 806 796 800 34,200
2021/11/24 805 809 797 800 42,600
2021/11/22 808 809 800 806 40,900
2021/11/19 803 812 800 808 46,500
2021/11/18 791 805 791 800 42,000
2021/11/17 809 809 796 796 40,200
2021/11/16 803 814 801 809 47,000
2021/11/15 814 814 798 802 34,600
2021/11/12 801 815 801 810 39,400
2021/11/11 799 803 797 797 32,900
2021/11/10 786 804 786 797 37,800
2021/11/09 800 801 786 786 40,900
2021/11/08 806 811 802 803 44,400
2021/11/05 808 809 800 801 29,600
2021/11/04 802 816 802 813 79,400
2021/11/02 823 823 799 802 63,800
2021/11/01 820 826 805 825 78,900
2021/10/29 827 827 799 806 110,900
2021/10/28 793 836 789 832 604,500
2021/10/27 783 789 778 780 86,700
2021/10/26 789 789 778 788 73,700
2021/10/25 769 792 769 781 84,200
2021/10/22 770 776 767 773 47,600
2021/10/21 784 788 775 775 50,600
2021/10/20 785 793 781 787 73,200
2021/10/19 790 791 780 785 65,900
2021/10/18 787 792 778 792 87,600
2021/10/15 773 782 770 782 95,200
2021/10/14 768 772 761 771 99,500
2021/10/13 764 768 757 768 66,000
2021/10/12 757 763 753 762 91,700
2021/10/11 762 768 758 764 100,000
2021/10/08 758 767 750 761 87,800
2021/10/07 754 769 752 753 52,900
2021/10/06 746 762 746 754 55,900
2021/10/05 750 756 743 746 73,500
2021/10/04 753 759 749 751 57,900
2021/10/01 760 764 751 751 94,000
2021/09/30 770 772 762 764 68,700
2021/09/29 771 773 761 770 107,500
2021/09/28 802 802 787 795 80,100
2021/09/27 807 810 800 802 68,400
2021/09/24 791 805 791 804 96,600
2021/09/22 787 791 781 783 53,800
2021/09/21 785 789 778 786 102,800
2021/09/17 778 795 775 793 110,600
2021/09/16 780 782 774 776 97,700
2021/09/15 790 791 781 783 71,700
2021/09/14 798 802 786 799 108,100
2021/09/13 792 801 789 801 63,200
2021/09/10 771 792 771 792 97,000
2021/09/09 784 785 777 780 55,600
2021/09/08 784 785 779 785 59,800
2021/09/07 777 780 771 780 81,200
2021/09/06 769 772 764 771 46,800
2021/09/03 748 763 746 760 67,300
2021/09/02 746 748 741 748 38,200
2021/09/01 741 750 735 750 78,400
2021/08/31 743 754 734 741 110,400
2021/08/30 740 748 736 748 39,100
2021/08/27 737 737 731 737 45,900
2021/08/26 738 738 730 738 75,400
2021/08/25 743 747 738 741 41,700
2021/08/24 740 748 736 740 73,700
2021/08/23 748 751 741 744 56,700
2021/08/20 753 761 736 739 100,000
2021/08/19 755 759 752 753 50,200
2021/08/18 761 765 756 758 43,900
2021/08/17 773 776 758 758 56,500
2021/08/16 769 777 761 765 96,200
2021/08/13 796 796 769 769 90,800
2021/08/12 800 803 792 794 49,400
2021/08/11 788 798 784 796 96,300
2021/08/10 793 797 783 783 80,000
2021/08/06 784 797 781 790 57,000
2021/08/05 789 794 781 781 50,000
2021/08/04 806 806 789 789 33,200
2021/08/03 801 810 801 808 35,500
2021/08/02 796 805 791 804 48,300
2021/07/30 803 805 787 787 86,500
2021/07/29 804 810 795 797 137,000
2021/07/28 844 845 834 840 27,000
2021/07/27 853 853 845 850 35,800
2021/07/26 853 855 838 850 69,000
2021/07/21 846 849 834 838 59,400
2021/07/20 837 848 836 841 75,000
2021/07/19 837 847 836 837 42,700
2021/07/16 840 849 840 842 26,800
2021/07/15 849 860 843 845 68,500
2021/07/14 847 853 844 847 33,000
2021/07/13 855 856 842 851 110,500
2021/07/12 864 864 851 855 56,200
2021/07/09 828 845 828 841 94,500
2021/07/08 841 852 828 828 83,800
2021/07/07 849 854 839 841 65,900
2021/07/06 829 844 828 844 35,000
2021/07/05 837 840 828 829 36,700
2021/07/02 825 837 825 837 24,500
2021/07/01 816 827 816 823 31,600
2021/06/30 830 834 816 816 57,900
2021/06/29 835 838 826 827 39,800
2021/06/28 840 850 839 845 35,800
2021/06/25 838 844 835 838 39,900
2021/06/24 829 836 828 832 18,300
2021/06/23 840 844 831 833 32,600
2021/06/22 845 845 829 844 67,600
2021/06/21 852 852 822 822 104,800
2021/06/18 859 867 852 864 98,400
2021/06/17 856 863 851 853 49,900
2021/06/16 855 860 851 856 35,700
2021/06/15 862 863 852 854 31,800
2021/06/14 868 868 857 860 10,800
2021/06/11 882 885 862 862 52,600
2021/06/10 868 883 865 882 38,700
2021/06/09 877 883 867 868 40,500
2021/06/08 886 886 870 871 44,800
2021/06/07 887 895 883 889 38,000
2021/06/04 892 901 888 892 61,000
2021/06/03 895 898 889 894 48,000
2021/06/02 875 897 873 890 59,200
2021/06/01 872 882 865 871 58,800
2021/05/31 870 875 858 871 74,400
2021/05/28 858 866 850 866 55,100
2021/05/27 847 857 840 852 235,200
2021/05/26 850 853 847 847 34,400
2021/05/25 860 861 851 853 52,300
2021/05/24 857 868 857 862 38,000
2021/05/21 875 875 856 861 62,500
2021/05/20 870 880 862 876 57,500
2021/05/19 863 880 863 870 62,900
2021/05/18 866 875 863 872 36,100
2021/05/17 869 873 866 866 33,400
2021/05/14 863 871 857 864 48,300
2021/05/13 875 882 850 850 48,800
2021/05/12 889 895 874 882 90,200
2021/05/11 907 925 889 889 106,600
2021/05/10 895 907 891 907 81,900
2021/05/07 880 894 880 891 95,100
2021/05/06 852 875 851 870 71,900
2021/04/30 854 860 846 852 66,000
2021/04/28 850 860 842 850 84,400
2021/04/27 865 877 850 850 135,200
2021/04/26 857 861 848 851 71,400
2021/04/23 860 865 851 851 27,700
2021/04/22 848 857 844 852 26,500
2021/04/21 851 857 833 835 58,500
2021/04/20 860 874 851 858 76,700
2021/04/19 854 867 854 860 26,700
2021/04/16 870 870 846 846 51,600
2021/04/15 857 870 857 870 21,100
2021/04/14 859 861 854 859 20,800
2021/04/13 861 867 859 859 26,600
2021/04/12 856 861 851 857 23,700
2021/04/09 845 859 845 849 36,000
2021/04/08 864 867 843 843 75,600
2021/04/07 862 868 862 867 28,600
2021/04/06 878 881 862 863 44,100
2021/04/05 881 882 874 882 30,900
2021/04/02 899 901 878 884 40,700
2021/04/01 890 897 878 884 34,200
2021/03/31 870 896 868 890 70,000
2021/03/30 906 906 878 879 106,000
2021/03/29 907 919 900 919 84,700
2021/03/26 868 897 868 892 122,500
2021/03/25 880 893 880 890 55,100
2021/03/24 897 897 873 874 60,300
2021/03/23 915 916 902 902 43,000
2021/03/22 911 916 901 912 71,700
2021/03/19 907 920 904 918 63,100
2021/03/18 927 927 910 916 56,300
2021/03/17 919 925 913 925 55,700
2021/03/16 918 929 912 924 51,200
2021/03/15 910 918 909 918 44,300
2021/03/12 915 915 907 910 73,300
2021/03/11 929 929 914 922 60,600
2021/03/10 916 928 909 928 68,600
2021/03/09 908 916 901 916 85,100
2021/03/08 905 910 895 904 76,400
2021/03/05 890 904 879 903 72,700
2021/03/04 889 902 880 889 52,400
2021/03/03 877 886 865 886 47,300
2021/03/02 868 874 858 869 73,800
2021/03/01 864 879 861 871 58,200
2021/02/26 868 868 850 850 83,200
2021/02/25 890 890 874 877 55,000
2021/02/24 892 894 876 876 47,300
2021/02/22 888 900 885 897 39,700
2021/02/19 905 905 884 887 41,300
2021/02/18 915 915 902 905 47,200
2021/02/17 922 926 915 915 33,000
2021/02/16 919 927 915 923 38,500
2021/02/15 939 939 914 920 49,600
2021/02/12 933 938 924 927 36,300
2021/02/10 935 942 928 929 76,000
2021/02/09 937 940 933 939 53,200
2021/02/08 940 941 929 939 73,000
2021/02/05 948 948 932 938 60,200
2021/02/04 936 958 931 940 81,400
2021/02/03 948 948 929 936 64,300
2021/02/02 928 948 921 941 119,300
2021/02/01 909 936 909 913 104,800
2021/01/29 899 921 899 909 88,900
2021/01/28 922 930 912 921 137,500
2021/01/27 909 929 908 929 51,200
2021/01/26 882 926 882 904 259,100
2021/01/25 919 932 919 926 38,700
2021/01/22 920 931 908 924 99,000
2021/01/21 924 931 918 926 51,200
2021/01/20 924 925 908 924 81,600
2021/01/19 935 938 919 924 79,300
2021/01/18 922 935 920 935 39,900
2021/01/15 932 932 919 926 145,400
2021/01/14 916 948 916 938 132,200
2021/01/13 919 930 915 920 63,600
2021/01/12 920 925 912 920 48,900
2021/01/08 916 930 912 920 79,800
2021/01/07 914 923 911 916 80,800
2021/01/06 892 905 888 901 36,400
2021/01/05 895 895 881 890 37,800
2021/01/04 909 916 893 897 51,000

このページの先頭へ