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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,467 | 1,468 | 1,441 | 1,451 | 44,700 |
| 2024/12/27 | 1,475 | 1,475 | 1,458 | 1,465 | 55,600 |
| 2024/12/26 | 1,462 | 1,470 | 1,450 | 1,461 | 77,600 |
| 2024/12/25 | 1,471 | 1,475 | 1,445 | 1,467 | 38,100 |
| 2024/12/24 | 1,452 | 1,468 | 1,445 | 1,461 | 87,300 |
| 2024/12/23 | 1,420 | 1,455 | 1,420 | 1,450 | 74,400 |
| 2024/12/20 | 1,402 | 1,442 | 1,399 | 1,411 | 195,900 |
| 2024/12/19 | 1,395 | 1,420 | 1,383 | 1,400 | 76,000 |
| 2024/12/18 | 1,389 | 1,407 | 1,388 | 1,395 | 94,500 |
| 2024/12/17 | 1,390 | 1,408 | 1,383 | 1,385 | 57,100 |
| 2024/12/16 | 1,377 | 1,401 | 1,373 | 1,383 | 50,500 |
| 2024/12/13 | 1,369 | 1,392 | 1,359 | 1,376 | 78,300 |
| 2024/12/12 | 1,399 | 1,401 | 1,370 | 1,375 | 48,900 |
| 2024/12/11 | 1,392 | 1,399 | 1,372 | 1,379 | 66,000 |
| 2024/12/10 | 1,429 | 1,431 | 1,386 | 1,392 | 89,100 |
| 2024/12/09 | 1,400 | 1,420 | 1,390 | 1,409 | 83,000 |
| 2024/12/06 | 1,384 | 1,403 | 1,377 | 1,398 | 69,100 |
| 2024/12/05 | 1,415 | 1,419 | 1,377 | 1,384 | 73,300 |
| 2024/12/04 | 1,425 | 1,457 | 1,394 | 1,399 | 149,900 |
| 2024/12/03 | 1,390 | 1,438 | 1,367 | 1,434 | 213,200 |
| 2024/12/02 | 1,370 | 1,382 | 1,350 | 1,382 | 137,200 |
| 2024/11/29 | 1,252 | 1,391 | 1,252 | 1,376 | 246,600 |
| 2024/11/28 | 1,210 | 1,257 | 1,208 | 1,256 | 83,900 |
| 2024/11/27 | 1,214 | 1,230 | 1,202 | 1,208 | 48,200 |
| 2024/11/26 | 1,202 | 1,219 | 1,202 | 1,211 | 31,500 |
| 2024/11/25 | 1,219 | 1,237 | 1,203 | 1,203 | 59,400 |
| 2024/11/22 | 1,205 | 1,215 | 1,204 | 1,211 | 17,100 |
| 2024/11/21 | 1,190 | 1,210 | 1,190 | 1,209 | 18,300 |
| 2024/11/20 | 1,209 | 1,219 | 1,189 | 1,190 | 30,000 |
| 2024/11/19 | 1,200 | 1,216 | 1,200 | 1,209 | 25,200 |
| 2024/11/18 | 1,183 | 1,208 | 1,183 | 1,198 | 37,500 |
| 2024/11/15 | 1,203 | 1,219 | 1,190 | 1,190 | 28,100 |
| 2024/11/14 | 1,191 | 1,210 | 1,186 | 1,193 | 47,500 |
| 2024/11/13 | 1,183 | 1,203 | 1,181 | 1,195 | 54,000 |
| 2024/11/12 | 1,182 | 1,207 | 1,182 | 1,182 | 40,700 |
| 2024/11/11 | 1,182 | 1,188 | 1,171 | 1,186 | 34,800 |
| 2024/11/08 | 1,219 | 1,224 | 1,186 | 1,188 | 58,600 |
| 2024/11/07 | 1,194 | 1,226 | 1,194 | 1,219 | 75,600 |
| 2024/11/06 | 1,185 | 1,191 | 1,176 | 1,179 | 41,700 |
| 2024/11/05 | 1,198 | 1,199 | 1,169 | 1,185 | 37,800 |
| 2024/11/01 | 1,191 | 1,228 | 1,171 | 1,171 | 70,300 |
| 2024/10/31 | 1,209 | 1,214 | 1,193 | 1,201 | 73,700 |
| 2024/10/30 | 1,225 | 1,225 | 1,197 | 1,197 | 395,200 |
| 2024/10/29 | 1,188 | 1,212 | 1,182 | 1,205 | 66,400 |
| 2024/10/28 | 1,105 | 1,189 | 1,100 | 1,183 | 110,300 |
| 2024/10/25 | 1,227 | 1,240 | 1,205 | 1,208 | 63,300 |
| 2024/10/24 | 1,225 | 1,239 | 1,218 | 1,227 | 68,700 |
| 2024/10/23 | 1,255 | 1,255 | 1,225 | 1,227 | 51,300 |
| 2024/10/22 | 1,275 | 1,278 | 1,252 | 1,256 | 38,400 |
| 2024/10/21 | 1,280 | 1,284 | 1,266 | 1,273 | 66,000 |
| 2024/10/18 | 1,277 | 1,284 | 1,265 | 1,265 | 37,000 |
| 2024/10/17 | 1,285 | 1,285 | 1,268 | 1,276 | 55,300 |
| 2024/10/16 | 1,259 | 1,287 | 1,255 | 1,269 | 61,600 |
| 2024/10/15 | 1,280 | 1,280 | 1,247 | 1,269 | 74,100 |
| 2024/10/11 | 1,267 | 1,278 | 1,258 | 1,262 | 61,300 |
| 2024/10/10 | 1,264 | 1,264 | 1,240 | 1,261 | 55,200 |
| 2024/10/09 | 1,250 | 1,266 | 1,242 | 1,253 | 87,100 |
| 2024/10/08 | 1,229 | 1,249 | 1,215 | 1,238 | 75,000 |
| 2024/10/07 | 1,239 | 1,245 | 1,216 | 1,230 | 60,800 |
| 2024/10/04 | 1,217 | 1,230 | 1,206 | 1,223 | 51,400 |
| 2024/10/03 | 1,230 | 1,230 | 1,200 | 1,210 | 43,500 |
| 2024/10/02 | 1,187 | 1,214 | 1,183 | 1,186 | 56,100 |
| 2024/10/01 | 1,173 | 1,200 | 1,173 | 1,200 | 28,000 |
| 2024/09/30 | 1,147 | 1,174 | 1,133 | 1,174 | 82,700 |
| 2024/09/27 | 1,230 | 1,234 | 1,181 | 1,195 | 96,900 |
| 2024/09/26 | 1,216 | 1,242 | 1,212 | 1,234 | 114,300 |
| 2024/09/25 | 1,214 | 1,215 | 1,186 | 1,209 | 88,000 |
| 2024/09/24 | 1,210 | 1,215 | 1,194 | 1,204 | 68,000 |
| 2024/09/20 | 1,200 | 1,210 | 1,178 | 1,192 | 107,400 |
| 2024/09/19 | 1,188 | 1,188 | 1,162 | 1,175 | 53,000 |
| 2024/09/18 | 1,164 | 1,197 | 1,148 | 1,162 | 52,200 |
| 2024/09/17 | 1,152 | 1,157 | 1,138 | 1,152 | 67,100 |
| 2024/09/13 | 1,135 | 1,146 | 1,126 | 1,137 | 60,800 |
| 2024/09/12 | 1,130 | 1,154 | 1,130 | 1,137 | 82,900 |
| 2024/09/11 | 1,143 | 1,143 | 1,093 | 1,100 | 73,500 |
| 2024/09/10 | 1,140 | 1,158 | 1,133 | 1,143 | 62,600 |
| 2024/09/09 | 1,098 | 1,140 | 1,081 | 1,140 | 57,000 |
| 2024/09/06 | 1,143 | 1,153 | 1,118 | 1,128 | 34,800 |
| 2024/09/05 | 1,131 | 1,156 | 1,126 | 1,140 | 37,400 |
| 2024/09/04 | 1,115 | 1,141 | 1,115 | 1,136 | 62,300 |
| 2024/09/03 | 1,130 | 1,159 | 1,130 | 1,145 | 57,400 |
| 2024/09/02 | 1,119 | 1,126 | 1,101 | 1,116 | 28,000 |
| 2024/08/30 | 1,110 | 1,129 | 1,100 | 1,119 | 37,300 |
| 2024/08/29 | 1,103 | 1,104 | 1,092 | 1,104 | 32,100 |
| 2024/08/28 | 1,118 | 1,122 | 1,105 | 1,115 | 21,500 |
| 2024/08/27 | 1,123 | 1,128 | 1,097 | 1,121 | 133,900 |
| 2024/08/26 | 1,125 | 1,125 | 1,098 | 1,111 | 44,900 |
| 2024/08/23 | 1,118 | 1,130 | 1,112 | 1,129 | 30,700 |
| 2024/08/22 | 1,122 | 1,132 | 1,113 | 1,122 | 23,400 |
| 2024/08/21 | 1,144 | 1,144 | 1,122 | 1,126 | 14,800 |
| 2024/08/20 | 1,148 | 1,149 | 1,133 | 1,144 | 33,800 |
| 2024/08/19 | 1,140 | 1,140 | 1,117 | 1,122 | 26,700 |
| 2024/08/16 | 1,125 | 1,146 | 1,121 | 1,136 | 60,300 |
| 2024/08/15 | 1,103 | 1,118 | 1,093 | 1,114 | 41,700 |
| 2024/08/14 | 1,104 | 1,123 | 1,092 | 1,102 | 43,300 |
| 2024/08/13 | 1,061 | 1,090 | 1,061 | 1,082 | 47,100 |
| 2024/08/09 | 1,059 | 1,070 | 1,026 | 1,052 | 66,300 |
| 2024/08/08 | 1,033 | 1,064 | 1,018 | 1,029 | 50,000 |
| 2024/08/07 | 1,040 | 1,079 | 1,030 | 1,040 | 102,200 |
| 2024/08/06 | 1,040 | 1,086 | 1,025 | 1,054 | 133,100 |
| 2024/08/05 | 1,063 | 1,065 | 950 | 950 | 97,300 |
| 2024/08/02 | 1,165 | 1,174 | 1,115 | 1,115 | 119,900 |
| 2024/08/01 | 1,248 | 1,248 | 1,189 | 1,192 | 86,700 |
| 2024/07/31 | 1,190 | 1,266 | 1,190 | 1,266 | 132,800 |
| 2024/07/30 | 1,202 | 1,222 | 1,201 | 1,213 | 65,800 |
| 2024/07/29 | 1,186 | 1,214 | 1,169 | 1,213 | 114,500 |
| 2024/07/26 | 1,194 | 1,194 | 1,167 | 1,185 | 84,100 |
| 2024/07/25 | 1,202 | 1,211 | 1,176 | 1,178 | 96,200 |
| 2024/07/24 | 1,222 | 1,233 | 1,203 | 1,211 | 74,900 |
| 2024/07/23 | 1,232 | 1,255 | 1,230 | 1,240 | 62,600 |
| 2024/07/22 | 1,255 | 1,256 | 1,221 | 1,221 | 70,200 |
| 2024/07/19 | 1,250 | 1,261 | 1,240 | 1,255 | 66,900 |
| 2024/07/18 | 1,249 | 1,260 | 1,246 | 1,246 | 45,100 |
| 2024/07/17 | 1,255 | 1,273 | 1,243 | 1,246 | 41,400 |
| 2024/07/16 | 1,245 | 1,272 | 1,245 | 1,258 | 34,800 |
| 2024/07/12 | 1,245 | 1,264 | 1,238 | 1,248 | 67,300 |
| 2024/07/11 | 1,263 | 1,263 | 1,242 | 1,245 | 45,800 |
| 2024/07/10 | 1,264 | 1,266 | 1,231 | 1,238 | 91,300 |
| 2024/07/09 | 1,267 | 1,279 | 1,257 | 1,264 | 35,600 |
| 2024/07/08 | 1,238 | 1,270 | 1,238 | 1,261 | 65,000 |
| 2024/07/05 | 1,250 | 1,260 | 1,232 | 1,245 | 43,300 |
| 2024/07/04 | 1,276 | 1,276 | 1,251 | 1,253 | 37,200 |
| 2024/07/03 | 1,270 | 1,284 | 1,251 | 1,267 | 76,400 |
| 2024/07/02 | 1,263 | 1,299 | 1,263 | 1,270 | 165,300 |
| 2024/07/01 | 1,258 | 1,282 | 1,245 | 1,264 | 88,300 |
| 2024/06/28 | 1,241 | 1,259 | 1,240 | 1,247 | 63,700 |
| 2024/06/27 | 1,256 | 1,262 | 1,234 | 1,247 | 65,600 |
| 2024/06/26 | 1,254 | 1,268 | 1,241 | 1,250 | 73,400 |
| 2024/06/25 | 1,223 | 1,250 | 1,217 | 1,244 | 66,300 |
| 2024/06/24 | 1,237 | 1,243 | 1,217 | 1,223 | 78,400 |
| 2024/06/21 | 1,204 | 1,226 | 1,191 | 1,219 | 146,300 |
| 2024/06/20 | 1,220 | 1,235 | 1,196 | 1,208 | 89,000 |
| 2024/06/19 | 1,185 | 1,209 | 1,185 | 1,208 | 67,300 |
| 2024/06/18 | 1,194 | 1,199 | 1,181 | 1,185 | 51,900 |
| 2024/06/17 | 1,192 | 1,192 | 1,157 | 1,178 | 99,700 |
| 2024/06/14 | 1,178 | 1,215 | 1,177 | 1,192 | 112,000 |
| 2024/06/13 | 1,212 | 1,218 | 1,158 | 1,164 | 94,300 |
| 2024/06/12 | 1,249 | 1,256 | 1,192 | 1,199 | 89,800 |
| 2024/06/11 | 1,207 | 1,243 | 1,207 | 1,231 | 118,100 |
| 2024/06/10 | 1,195 | 1,207 | 1,189 | 1,200 | 85,200 |
| 2024/06/07 | 1,166 | 1,211 | 1,164 | 1,192 | 119,800 |
| 2024/06/06 | 1,155 | 1,158 | 1,140 | 1,154 | 47,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,133 | 1,141 | 46,100 |
| 2024/06/04 | 1,162 | 1,170 | 1,149 | 1,150 | 49,200 |
| 2024/06/03 | 1,182 | 1,182 | 1,155 | 1,159 | 52,600 |
| 2024/05/31 | 1,135 | 1,184 | 1,124 | 1,163 | 164,900 |
| 2024/05/30 | 1,114 | 1,131 | 1,103 | 1,130 | 58,300 |
| 2024/05/29 | 1,126 | 1,138 | 1,109 | 1,113 | 65,400 |
| 2024/05/28 | 1,144 | 1,156 | 1,130 | 1,134 | 32,000 |
| 2024/05/27 | 1,150 | 1,150 | 1,133 | 1,140 | 25,300 |
| 2024/05/24 | 1,133 | 1,163 | 1,133 | 1,147 | 63,900 |
| 2024/05/23 | 1,148 | 1,148 | 1,133 | 1,145 | 51,900 |
| 2024/05/22 | 1,166 | 1,177 | 1,139 | 1,149 | 72,900 |
| 2024/05/21 | 1,199 | 1,206 | 1,163 | 1,163 | 52,400 |
| 2024/05/20 | 1,180 | 1,206 | 1,177 | 1,199 | 86,900 |
| 2024/05/17 | 1,159 | 1,190 | 1,159 | 1,177 | 72,100 |
| 2024/05/16 | 1,167 | 1,172 | 1,153 | 1,167 | 88,900 |
| 2024/05/15 | 1,152 | 1,169 | 1,150 | 1,158 | 70,500 |
| 2024/05/14 | 1,161 | 1,165 | 1,128 | 1,143 | 78,700 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,160 | 127,100 |
| 2024/05/10 | 1,180 | 1,218 | 1,175 | 1,204 | 141,900 |
| 2024/05/09 | 1,178 | 1,179 | 1,146 | 1,161 | 108,400 |
| 2024/05/08 | 1,141 | 1,188 | 1,132 | 1,148 | 347,000 |
| 2024/05/07 | 1,118 | 1,171 | 1,071 | 1,152 | 892,000 |
| 2024/05/02 | 1,078 | 1,079 | 1,069 | 1,072 | 34,300 |
| 2024/05/01 | 1,066 | 1,076 | 1,061 | 1,067 | 74,000 |
| 2024/04/30 | 1,066 | 1,066 | 1,038 | 1,061 | 112,200 |
| 2024/04/26 | 1,060 | 1,069 | 1,045 | 1,057 | 183,900 |
| 2024/04/25 | 1,103 | 1,112 | 1,049 | 1,050 | 204,400 |
| 2024/04/24 | 1,100 | 1,134 | 1,092 | 1,115 | 217,600 |
| 2024/04/23 | 1,097 | 1,113 | 1,096 | 1,102 | 189,200 |
| 2024/04/22 | 1,086 | 1,100 | 1,066 | 1,086 | 114,900 |
| 2024/04/19 | 1,082 | 1,083 | 1,050 | 1,065 | 101,300 |
| 2024/04/18 | 1,079 | 1,090 | 1,074 | 1,090 | 85,900 |
| 2024/04/17 | 1,115 | 1,115 | 1,066 | 1,070 | 72,500 |
| 2024/04/16 | 1,112 | 1,121 | 1,098 | 1,113 | 99,400 |
| 2024/04/15 | 1,105 | 1,116 | 1,100 | 1,112 | 169,700 |
| 2024/04/12 | 1,086 | 1,087 | 1,074 | 1,075 | 42,400 |
| 2024/04/11 | 1,060 | 1,080 | 1,057 | 1,080 | 43,100 |
| 2024/04/10 | 1,070 | 1,073 | 1,064 | 1,064 | 37,500 |
| 2024/04/09 | 1,082 | 1,082 | 1,069 | 1,070 | 27,500 |
| 2024/04/08 | 1,073 | 1,083 | 1,063 | 1,075 | 63,300 |
| 2024/04/05 | 1,040 | 1,058 | 1,028 | 1,058 | 111,300 |
| 2024/04/04 | 1,046 | 1,059 | 1,038 | 1,049 | 103,700 |
| 2024/04/03 | 1,029 | 1,054 | 1,027 | 1,040 | 80,700 |
| 2024/04/02 | 1,080 | 1,080 | 1,031 | 1,039 | 93,500 |
| 2024/04/01 | 1,078 | 1,100 | 1,070 | 1,077 | 111,900 |
| 2024/03/29 | 1,081 | 1,088 | 1,076 | 1,078 | 47,000 |
| 2024/03/28 | 1,069 | 1,096 | 1,062 | 1,071 | 250,100 |
| 2024/03/27 | 1,150 | 1,167 | 1,149 | 1,150 | 76,200 |
| 2024/03/26 | 1,136 | 1,153 | 1,135 | 1,143 | 75,700 |
| 2024/03/25 | 1,144 | 1,144 | 1,134 | 1,142 | 36,500 |
| 2024/03/22 | 1,142 | 1,153 | 1,138 | 1,144 | 44,800 |
| 2024/03/21 | 1,150 | 1,150 | 1,140 | 1,143 | 53,600 |
| 2024/03/19 | 1,122 | 1,144 | 1,122 | 1,140 | 66,900 |
| 2024/03/18 | 1,124 | 1,134 | 1,114 | 1,124 | 98,400 |
| 2024/03/15 | 1,073 | 1,136 | 1,073 | 1,136 | 232,300 |
| 2024/03/14 | 1,072 | 1,087 | 1,072 | 1,082 | 43,400 |
| 2024/03/13 | 1,093 | 1,094 | 1,066 | 1,072 | 48,200 |
| 2024/03/12 | 1,080 | 1,090 | 1,061 | 1,090 | 103,900 |
| 2024/03/11 | 1,100 | 1,115 | 1,091 | 1,105 | 61,600 |
| 2024/03/08 | 1,108 | 1,131 | 1,101 | 1,119 | 82,200 |
| 2024/03/07 | 1,121 | 1,123 | 1,108 | 1,113 | 29,600 |
| 2024/03/06 | 1,109 | 1,121 | 1,106 | 1,112 | 50,500 |
| 2024/03/05 | 1,082 | 1,107 | 1,079 | 1,106 | 68,200 |
| 2024/03/04 | 1,098 | 1,105 | 1,075 | 1,082 | 91,200 |
| 2024/03/01 | 1,088 | 1,099 | 1,088 | 1,098 | 60,300 |
| 2024/02/29 | 1,082 | 1,096 | 1,074 | 1,086 | 115,300 |
| 2024/02/28 | 1,066 | 1,073 | 1,061 | 1,067 | 110,200 |
| 2024/02/27 | 1,086 | 1,087 | 1,067 | 1,073 | 141,500 |
| 2024/02/26 | 1,099 | 1,106 | 1,087 | 1,093 | 61,100 |
| 2024/02/22 | 1,097 | 1,104 | 1,093 | 1,095 | 63,200 |
| 2024/02/21 | 1,095 | 1,104 | 1,086 | 1,092 | 69,000 |
| 2024/02/20 | 1,113 | 1,114 | 1,097 | 1,099 | 82,900 |
| 2024/02/19 | 1,117 | 1,122 | 1,100 | 1,113 | 55,100 |
| 2024/02/16 | 1,106 | 1,124 | 1,104 | 1,110 | 69,800 |
| 2024/02/15 | 1,145 | 1,145 | 1,103 | 1,107 | 87,400 |
| 2024/02/14 | 1,124 | 1,135 | 1,120 | 1,130 | 58,200 |
| 2024/02/13 | 1,110 | 1,127 | 1,110 | 1,124 | 88,300 |
| 2024/02/09 | 1,107 | 1,122 | 1,100 | 1,105 | 78,000 |
| 2024/02/08 | 1,100 | 1,114 | 1,086 | 1,107 | 93,900 |
| 2024/02/07 | 1,110 | 1,115 | 1,105 | 1,106 | 92,500 |
| 2024/02/06 | 1,111 | 1,126 | 1,104 | 1,116 | 97,300 |
| 2024/02/05 | 1,146 | 1,148 | 1,113 | 1,114 | 120,300 |
| 2024/02/02 | 1,163 | 1,170 | 1,145 | 1,145 | 177,900 |
| 2024/02/01 | 1,144 | 1,205 | 1,141 | 1,183 | 380,300 |
| 2024/01/31 | 1,105 | 1,118 | 1,100 | 1,114 | 118,900 |
| 2024/01/30 | 1,116 | 1,132 | 1,103 | 1,123 | 199,100 |
| 2024/01/29 | 1,102 | 1,144 | 1,094 | 1,138 | 197,600 |
| 2024/01/26 | 1,080 | 1,098 | 1,077 | 1,091 | 106,600 |
| 2024/01/25 | 1,080 | 1,090 | 1,078 | 1,080 | 68,800 |
| 2024/01/24 | 1,091 | 1,097 | 1,081 | 1,082 | 67,500 |
| 2024/01/23 | 1,115 | 1,118 | 1,097 | 1,097 | 60,400 |
| 2024/01/22 | 1,111 | 1,122 | 1,106 | 1,110 | 51,100 |
| 2024/01/19 | 1,108 | 1,118 | 1,105 | 1,111 | 40,000 |
| 2024/01/18 | 1,103 | 1,122 | 1,100 | 1,111 | 67,800 |
| 2024/01/17 | 1,110 | 1,126 | 1,105 | 1,105 | 78,300 |
| 2024/01/16 | 1,132 | 1,132 | 1,097 | 1,105 | 100,900 |
| 2024/01/15 | 1,087 | 1,116 | 1,081 | 1,114 | 79,200 |
| 2024/01/12 | 1,113 | 1,113 | 1,080 | 1,089 | 134,400 |
| 2024/01/11 | 1,112 | 1,127 | 1,102 | 1,125 | 137,600 |
| 2024/01/10 | 1,082 | 1,097 | 1,072 | 1,089 | 82,700 |
| 2024/01/09 | 1,069 | 1,082 | 1,060 | 1,082 | 141,600 |
| 2024/01/05 | 1,061 | 1,063 | 1,045 | 1,051 | 96,500 |
| 2024/01/04 | 1,085 | 1,085 | 1,061 | 1,062 | 111,000 |