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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,370 | 1,373 | 1,359 | 1,365 | 99,500 |
| 2025/06/12 | 1,377 | 1,377 | 1,364 | 1,370 | 89,800 |
| 2025/06/11 | 1,382 | 1,382 | 1,369 | 1,375 | 117,100 |
| 2025/06/10 | 1,402 | 1,404 | 1,384 | 1,388 | 116,800 |
| 2025/06/09 | 1,395 | 1,414 | 1,392 | 1,402 | 227,000 |
| 2025/06/06 | 1,382 | 1,392 | 1,380 | 1,390 | 102,700 |
| 2025/06/05 | 1,377 | 1,392 | 1,371 | 1,382 | 123,000 |
| 2025/06/04 | 1,394 | 1,402 | 1,384 | 1,393 | 168,400 |
| 2025/06/03 | 1,377 | 1,392 | 1,366 | 1,389 | 165,700 |
| 2025/06/02 | 1,386 | 1,389 | 1,368 | 1,379 | 103,700 |
| 2025/05/30 | 1,375 | 1,384 | 1,369 | 1,379 | 161,200 |
| 2025/05/29 | 1,359 | 1,385 | 1,359 | 1,373 | 182,600 |
| 2025/05/28 | 1,377 | 1,378 | 1,358 | 1,361 | 126,300 |
| 2025/05/27 | 1,381 | 1,383 | 1,353 | 1,358 | 100,600 |
| 2025/05/26 | 1,388 | 1,392 | 1,377 | 1,377 | 128,100 |
| 2025/05/23 | 1,380 | 1,395 | 1,375 | 1,378 | 128,100 |
| 2025/05/22 | 1,395 | 1,399 | 1,374 | 1,389 | 342,900 |
| 2025/05/21 | 1,380 | 1,384 | 1,368 | 1,373 | 148,100 |
| 2025/05/20 | 1,395 | 1,398 | 1,371 | 1,378 | 320,500 |
| 2025/05/19 | 1,350 | 1,365 | 1,333 | 1,365 | 203,400 |
| 2025/05/16 | 1,367 | 1,380 | 1,355 | 1,366 | 71,000 |
| 2025/05/15 | 1,380 | 1,386 | 1,356 | 1,362 | 115,800 |
| 2025/05/14 | 1,374 | 1,384 | 1,362 | 1,384 | 102,000 |
| 2025/05/13 | 1,390 | 1,392 | 1,371 | 1,387 | 157,800 |
| 2025/05/12 | 1,367 | 1,391 | 1,367 | 1,379 | 221,500 |
| 2025/05/09 | 1,380 | 1,384 | 1,359 | 1,371 | 129,000 |
| 2025/05/08 | 1,376 | 1,394 | 1,370 | 1,384 | 310,300 |
| 2025/05/07 | 1,383 | 1,387 | 1,356 | 1,361 | 198,700 |
| 2025/05/02 | 1,361 | 1,381 | 1,343 | 1,355 | 255,500 |
| 2025/05/01 | 1,293 | 1,381 | 1,285 | 1,377 | 643,500 |
| 2025/04/30 | 1,280 | 1,292 | 1,275 | 1,283 | 211,100 |
| 2025/04/28 | 1,220 | 1,300 | 1,220 | 1,278 | 678,200 |
| 2025/04/25 | 1,277 | 1,286 | 1,261 | 1,278 | 298,000 |
| 2025/04/24 | 1,282 | 1,309 | 1,248 | 1,277 | 948,700 |
| 2025/04/23 | 1,250 | 1,264 | 1,248 | 1,256 | 332,600 |
| 2025/04/22 | 1,233 | 1,257 | 1,232 | 1,247 | 159,200 |
| 2025/04/21 | 1,213 | 1,259 | 1,213 | 1,236 | 721,700 |
| 2025/04/18 | 1,225 | 1,242 | 1,220 | 1,235 | 150,700 |
| 2025/04/17 | 1,185 | 1,223 | 1,182 | 1,213 | 184,900 |
| 2025/04/16 | 1,232 | 1,232 | 1,192 | 1,195 | 189,100 |
| 2025/04/15 | 1,233 | 1,246 | 1,225 | 1,225 | 654,300 |
| 2025/04/14 | 1,240 | 1,243 | 1,230 | 1,233 | 234,600 |
| 2025/04/11 | 1,213 | 1,221 | 1,153 | 1,219 | 1,473,400 |
| 2025/04/10 | 1,243 | 1,249 | 1,225 | 1,243 | 944,600 |
| 2025/04/09 | 1,220 | 1,227 | 1,194 | 1,207 | 970,200 |
| 2025/04/08 | 1,249 | 1,253 | 1,216 | 1,234 | 805,400 |
| 2025/04/07 | 1,214 | 1,249 | 1,203 | 1,227 | 569,200 |
| 2025/04/04 | 1,240 | 1,248 | 1,220 | 1,244 | 802,800 |
| 2025/04/03 | 1,247 | 1,265 | 1,244 | 1,261 | 396,800 |
| 2025/04/02 | 1,268 | 1,278 | 1,257 | 1,273 | 181,500 |
| 2025/04/01 | 1,262 | 1,277 | 1,256 | 1,258 | 205,500 |
| 2025/03/31 | 1,250 | 1,263 | 1,242 | 1,261 | 486,900 |
| 2025/03/28 | 1,265 | 1,286 | 1,258 | 1,272 | 305,800 |
| 2025/03/27 | 1,297 | 1,299 | 1,280 | 1,290 | 1,182,200 |
| 2025/03/26 | 1,295 | 1,317 | 1,290 | 1,312 | 415,000 |
| 2025/03/25 | 1,288 | 1,308 | 1,282 | 1,293 | 668,700 |
| 2025/03/24 | 1,299 | 1,308 | 1,280 | 1,288 | 788,300 |
| 2025/03/21 | 1,380 | 1,390 | 1,330 | 1,342 | 1,242,300 |
| 2025/03/19 | 1,430 | 1,442 | 1,423 | 1,439 | 45,700 |
| 2025/03/18 | 1,428 | 1,428 | 1,416 | 1,425 | 42,700 |
| 2025/03/17 | 1,420 | 1,431 | 1,403 | 1,415 | 57,300 |
| 2025/03/14 | 1,402 | 1,420 | 1,395 | 1,420 | 80,100 |
| 2025/03/13 | 1,438 | 1,440 | 1,408 | 1,418 | 68,700 |
| 2025/03/12 | 1,431 | 1,441 | 1,421 | 1,432 | 97,800 |
| 2025/03/11 | 1,471 | 1,477 | 1,414 | 1,431 | 129,800 |
| 2025/03/10 | 1,520 | 1,520 | 1,485 | 1,488 | 78,300 |
| 2025/03/07 | 1,505 | 1,520 | 1,487 | 1,520 | 128,800 |
| 2025/03/06 | 1,500 | 1,520 | 1,487 | 1,516 | 144,800 |
| 2025/03/05 | 1,504 | 1,518 | 1,492 | 1,505 | 219,200 |
| 2025/03/04 | 1,510 | 1,522 | 1,496 | 1,513 | 107,800 |
| 2025/03/03 | 1,521 | 1,529 | 1,507 | 1,523 | 131,000 |
| 2025/02/28 | 1,514 | 1,533 | 1,490 | 1,500 | 254,600 |
| 2025/02/27 | 1,470 | 1,495 | 1,452 | 1,494 | 192,300 |
| 2025/02/26 | 1,465 | 1,465 | 1,443 | 1,465 | 152,700 |
| 2025/02/25 | 1,473 | 1,488 | 1,459 | 1,464 | 216,700 |
| 2025/02/21 | 1,481 | 1,488 | 1,456 | 1,488 | 174,100 |
| 2025/02/20 | 1,505 | 1,507 | 1,466 | 1,481 | 167,300 |
| 2025/02/19 | 1,503 | 1,507 | 1,486 | 1,505 | 91,600 |
| 2025/02/18 | 1,511 | 1,515 | 1,494 | 1,502 | 109,600 |
| 2025/02/17 | 1,508 | 1,541 | 1,504 | 1,510 | 194,800 |
| 2025/02/14 | 1,501 | 1,507 | 1,489 | 1,500 | 86,500 |
| 2025/02/13 | 1,508 | 1,519 | 1,495 | 1,500 | 110,200 |
| 2025/02/12 | 1,487 | 1,502 | 1,462 | 1,491 | 186,800 |
| 2025/02/10 | 1,469 | 1,484 | 1,452 | 1,457 | 126,100 |
| 2025/02/07 | 1,501 | 1,501 | 1,453 | 1,469 | 131,700 |
| 2025/02/06 | 1,500 | 1,512 | 1,477 | 1,494 | 136,000 |
| 2025/02/05 | 1,424 | 1,490 | 1,423 | 1,483 | 185,700 |
| 2025/02/04 | 1,445 | 1,458 | 1,413 | 1,417 | 90,100 |
| 2025/02/03 | 1,416 | 1,439 | 1,365 | 1,415 | 221,900 |
| 2025/01/31 | 1,390 | 1,445 | 1,370 | 1,438 | 175,900 |
| 2025/01/30 | 1,405 | 1,455 | 1,405 | 1,450 | 110,600 |
| 2025/01/29 | 1,410 | 1,415 | 1,400 | 1,409 | 34,700 |
| 2025/01/28 | 1,382 | 1,407 | 1,382 | 1,407 | 39,000 |
| 2025/01/27 | 1,405 | 1,410 | 1,396 | 1,396 | 40,100 |
| 2025/01/24 | 1,402 | 1,405 | 1,390 | 1,390 | 37,900 |
| 2025/01/23 | 1,398 | 1,404 | 1,394 | 1,401 | 43,000 |
| 2025/01/22 | 1,400 | 1,404 | 1,383 | 1,398 | 51,000 |
| 2025/01/21 | 1,400 | 1,402 | 1,373 | 1,389 | 62,900 |
| 2025/01/20 | 1,380 | 1,403 | 1,380 | 1,396 | 68,800 |
| 2025/01/17 | 1,373 | 1,390 | 1,365 | 1,376 | 58,200 |
| 2025/01/16 | 1,375 | 1,393 | 1,371 | 1,384 | 59,200 |
| 2025/01/15 | 1,374 | 1,382 | 1,357 | 1,379 | 75,500 |
| 2025/01/14 | 1,371 | 1,384 | 1,358 | 1,376 | 72,100 |
| 2025/01/10 | 1,380 | 1,392 | 1,371 | 1,371 | 61,500 |
| 2025/01/09 | 1,389 | 1,400 | 1,364 | 1,373 | 75,300 |
| 2025/01/08 | 1,397 | 1,397 | 1,371 | 1,389 | 67,300 |
| 2025/01/07 | 1,427 | 1,427 | 1,381 | 1,400 | 69,800 |
| 2025/01/06 | 1,445 | 1,467 | 1,412 | 1,420 | 85,600 |