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
2022/12/30 778 780 772 772 25,200
2022/12/29 773 776 769 774 46,100
2022/12/28 773 777 771 776 44,300
2022/12/27 770 775 770 773 23,900
2022/12/26 772 774 769 771 31,200
2022/12/23 768 773 765 769 41,000
2022/12/22 775 777 771 774 42,100
2022/12/21 778 779 771 771 64,500
2022/12/20 771 781 768 776 59,600
2022/12/19 770 774 766 767 110,500
2022/12/16 773 773 766 766 102,900
2022/12/15 775 777 772 773 36,000
2022/12/14 775 777 774 774 28,500
2022/12/13 777 781 773 773 38,000
2022/12/12 775 777 771 773 67,500
2022/12/09 775 782 773 775 74,900
2022/12/08 774 778 772 775 33,800
2022/12/07 775 781 773 775 51,900
2022/12/06 781 784 779 780 23,500
2022/12/05 781 784 777 784 30,900
2022/12/02 789 790 779 779 56,600
2022/12/01 802 802 794 794 28,900
2022/11/30 803 808 800 800 28,100
2022/11/29 816 816 804 807 33,300
2022/11/28 827 829 818 820 34,000
2022/11/25 814 823 814 823 18,700
2022/11/24 818 820 813 816 46,100
2022/11/22 810 816 809 812 57,000
2022/11/21 803 810 802 810 30,300
2022/11/18 798 803 793 793 70,200
2022/11/17 793 802 793 796 29,700
2022/11/16 796 798 793 796 27,000
2022/11/15 802 805 798 798 22,400
2022/11/14 805 805 796 799 32,200
2022/11/11 818 819 798 800 80,400
2022/11/10 803 810 799 803 53,700
2022/11/09 802 803 798 803 17,800
2022/11/08 795 802 793 800 46,400
2022/11/07 790 792 787 789 27,500
2022/11/04 786 793 786 788 42,900
2022/11/02 786 797 783 791 158,000
2022/11/01 790 791 785 786 30,600
2022/10/31 784 792 779 790 88,400
2022/10/28 789 792 771 781 384,900
2022/10/27 772 791 767 787 141,400
2022/10/26 782 784 772 774 80,000
2022/10/25 778 785 778 782 41,000
2022/10/24 792 792 775 775 102,900
2022/10/21 783 785 778 779 30,900
2022/10/20 782 798 782 792 65,000
2022/10/19 776 784 775 784 48,100
2022/10/18 773 776 770 776 43,400
2022/10/17 772 776 770 771 56,800
2022/10/14 777 785 772 777 69,200
2022/10/13 771 772 766 772 51,700
2022/10/12 778 781 771 780 59,700
2022/10/11 787 790 778 778 67,600
2022/10/07 804 810 800 801 52,600
2022/10/06 806 814 806 811 44,900
2022/10/05 805 805 796 796 46,000
2022/10/04 798 801 792 800 52,800
2022/10/03 782 783 774 776 36,600
2022/09/30 785 792 780 785 45,500
2022/09/29 784 785 778 781 48,800
2022/09/28 781 790 779 786 70,100
2022/09/27 783 785 778 781 91,800
2022/09/26 799 802 781 781 78,700
2022/09/22 800 806 800 801 55,100
2022/09/21 809 812 802 802 44,300
2022/09/20 817 817 808 809 27,600
2022/09/16 810 817 805 806 70,600
2022/09/15 817 817 810 810 41,100
2022/09/14 815 822 810 817 44,600
2022/09/13 829 829 822 825 24,400
2022/09/12 831 831 824 829 25,800
2022/09/09 822 826 818 826 56,600
2022/09/08 816 822 812 822 51,600
2022/09/07 810 810 798 804 48,300
2022/09/06 814 817 807 811 53,500
2022/09/05 816 820 814 814 22,900
2022/09/02 820 820 810 816 44,900
2022/09/01 830 831 820 820 65,500
2022/08/31 837 844 834 834 31,700
2022/08/30 848 849 839 846 21,600
2022/08/29 840 840 832 834 38,800
2022/08/26 849 852 844 848 12,600
2022/08/25 842 851 842 843 13,600
2022/08/24 843 848 840 840 21,300
2022/08/23 852 853 843 843 24,600
2022/08/22 851 863 850 863 18,100
2022/08/19 855 857 850 851 16,700
2022/08/18 850 857 848 848 19,400
2022/08/17 857 865 857 860 25,900
2022/08/16 861 861 853 856 30,100
2022/08/15 859 862 853 855 16,200
2022/08/12 854 866 854 858 51,100
2022/08/10 833 846 831 846 41,800
2022/08/09 836 839 830 833 25,800
2022/08/08 845 845 833 833 46,200
2022/08/05 837 848 837 841 67,700
2022/08/04 854 855 838 838 40,700
2022/08/03 848 853 845 848 39,100
2022/08/02 855 860 843 843 56,900
2022/08/01 861 865 856 864 34,600
2022/07/29 879 879 855 856 59,400
2022/07/28 863 879 860 874 84,900
2022/07/27 878 878 862 862 44,800
2022/07/26 887 888 879 882 19,300
2022/07/25 887 890 878 878 50,900
2022/07/22 890 893 887 887 86,600
2022/07/21 880 888 880 887 41,800
2022/07/20 875 880 870 880 59,500
2022/07/19 860 861 854 860 39,100
2022/07/15 849 855 842 851 32,700
2022/07/14 843 847 838 841 28,500
2022/07/13 829 845 829 845 30,200
2022/07/12 844 844 826 827 73,100
2022/07/11 835 848 834 844 61,400
2022/07/08 821 839 819 828 219,100
2022/07/07 825 831 818 820 124,900
2022/07/06 832 833 819 823 72,700
2022/07/05 851 853 838 841 67,700
2022/07/04 849 853 843 846 54,000
2022/07/01 854 864 840 845 75,900
2022/06/30 848 863 846 858 44,800
2022/06/29 856 869 843 849 154,700
2022/06/28 845 874 845 870 97,100
2022/06/27 853 855 849 852 16,000
2022/06/24 841 847 833 844 29,800
2022/06/23 835 848 833 839 29,900
2022/06/22 841 848 838 838 29,700
2022/06/21 839 842 830 839 47,800
2022/06/20 843 848 830 832 35,400
2022/06/17 839 856 830 830 80,800
2022/06/16 849 867 849 858 39,200
2022/06/15 858 863 848 848 82,000
2022/06/14 852 866 852 860 37,700
2022/06/13 862 873 862 867 48,500
2022/06/10 885 885 871 871 80,700
2022/06/09 885 891 885 886 42,200
2022/06/08 894 899 891 898 74,000
2022/06/07 891 899 889 894 75,100
2022/06/06 889 895 886 891 44,900
2022/06/03 890 895 886 895 55,100
2022/06/02 894 895 887 890 42,600
2022/06/01 883 896 883 895 45,700
2022/05/31 891 896 880 881 59,000
2022/05/30 897 905 891 905 200,400
2022/05/27 893 894 885 889 51,400
2022/05/26 885 894 884 888 56,500
2022/05/25 867 892 867 882 66,100
2022/05/24 874 878 868 868 44,900
2022/05/23 870 882 869 875 51,800
2022/05/20 859 871 859 864 57,600
2022/05/19 860 867 851 859 74,200
2022/05/18 873 887 870 886 57,100
2022/05/17 870 874 864 871 40,500
2022/05/16 881 881 860 862 50,500
2022/05/13 861 889 857 883 46,800
2022/05/12 876 884 869 869 58,700
2022/05/11 886 891 880 880 29,000
2022/05/10 889 896 883 891 41,300
2022/05/09 905 905 894 894 48,100
2022/05/06 900 910 897 907 60,500
2022/05/02 900 904 891 898 39,500
2022/04/28 900 910 895 906 133,200
2022/04/27 880 910 876 899 301,200
2022/04/26 874 877 858 865 82,100
2022/04/25 869 878 868 871 48,900
2022/04/22 882 888 877 884 37,100
2022/04/21 888 894 882 888 69,000
2022/04/20 890 893 884 888 69,200
2022/04/19 888 889 879 883 65,000
2022/04/18 883 891 878 885 71,000
2022/04/15 891 892 884 888 58,900
2022/04/14 889 892 885 892 45,300
2022/04/13 889 892 881 887 46,900
2022/04/12 884 890 882 884 101,000
2022/04/11 881 889 881 884 53,200
2022/04/08 885 885 875 881 65,500
2022/04/07 870 874 865 872 42,300
2022/04/06 883 884 872 878 49,400
2022/04/05 888 899 885 888 101,400
2022/04/04 885 889 877 886 36,200
2022/04/01 877 888 864 883 56,800
2022/03/31 886 895 879 882 69,100
2022/03/30 890 896 880 886 83,500
2022/03/29 906 906 896 896 77,600
2022/03/28 907 911 900 906 80,400
2022/03/25 913 919 905 907 82,400
2022/03/24 906 911 899 904 105,100
2022/03/23 910 921 905 914 148,400
2022/03/22 914 918 899 902 97,200
2022/03/18 910 913 899 905 107,200
2022/03/17 907 924 899 914 175,600
2022/03/16 901 902 890 892 68,700
2022/03/15 897 911 894 897 145,600
2022/03/14 889 898 880 883 74,200
2022/03/11 873 889 869 884 89,300
2022/03/10 870 879 863 878 134,200
2022/03/09 857 870 855 855 79,900
2022/03/08 862 873 850 856 82,100
2022/03/07 862 876 850 865 163,200
2022/03/04 879 888 873 875 92,800
2022/03/03 880 890 879 879 88,100
2022/03/02 861 875 861 864 62,500
2022/03/01 886 893 875 876 71,000
2022/02/28 876 886 870 880 70,900
2022/02/25 886 886 859 865 62,100
2022/02/24 853 873 849 873 67,900
2022/02/22 850 860 847 853 27,600
2022/02/21 859 863 846 859 47,600
2022/02/18 873 873 858 863 35,100
2022/02/17 872 896 872 885 116,600
2022/02/16 854 875 848 870 93,000
2022/02/15 857 857 839 840 54,300
2022/02/14 848 856 846 853 48,800
2022/02/10 850 854 847 854 42,800
2022/02/09 842 848 835 844 38,500
2022/02/08 832 843 832 841 31,900
2022/02/07 822 835 817 828 42,700
2022/02/04 815 828 815 822 53,700
2022/02/03 820 825 815 815 38,500
2022/02/02 806 821 805 820 50,700
2022/02/01 813 816 800 800 40,600
2022/01/31 803 812 795 812 37,600
2022/01/28 787 808 787 808 56,400
2022/01/27 808 808 781 784 73,200
2022/01/26 812 813 800 801 44,500
2022/01/25 814 815 797 812 67,500
2022/01/24 820 825 809 823 39,700
2022/01/21 812 823 808 815 38,000
2022/01/20 805 822 805 812 41,600
2022/01/19 823 831 804 804 69,400
2022/01/18 839 845 829 831 37,700
2022/01/17 837 845 826 826 26,300
2022/01/14 835 840 830 837 48,400
2022/01/13 843 849 837 837 30,600
2022/01/12 830 849 826 846 62,200
2022/01/11 841 841 825 826 41,200
2022/01/07 839 846 834 840 54,300
2022/01/06 843 853 836 836 62,000
2022/01/05 835 850 832 850 55,100
2022/01/04 822 835 816 835 71,500

このページの先頭へ