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
2026/03/27 1,344 1,347 1,334 1,340 180,600
2026/03/26 1,359 1,362 1,329 1,341 153,700
2026/03/25 1,344 1,360 1,343 1,351 102,700
2026/03/24 1,330 1,333 1,318 1,328 123,000
2026/03/23 1,315 1,315 1,296 1,300 237,100
2026/03/19 1,351 1,355 1,340 1,342 185,100
2026/03/18 1,367 1,380 1,360 1,380 90,200
2026/03/17 1,367 1,367 1,355 1,356 118,100
2026/03/16 1,362 1,372 1,353 1,358 117,600
2026/03/13 1,368 1,380 1,360 1,365 113,000
2026/03/12 1,406 1,406 1,375 1,382 132,800
2026/03/11 1,392 1,422 1,392 1,410 126,700
2026/03/10 1,380 1,389 1,373 1,385 116,000
2026/03/09 1,345 1,369 1,334 1,362 255,400
2026/03/06 1,390 1,400 1,378 1,397 118,300
2026/03/05 1,423 1,423 1,398 1,401 156,100
2026/03/04 1,400 1,406 1,357 1,363 266,000
2026/03/03 1,441 1,475 1,430 1,430 192,500
2026/03/02 1,442 1,460 1,421 1,460 273,000
2026/02/27 1,460 1,474 1,456 1,466 199,300
2026/02/26 1,450 1,461 1,444 1,450 171,500
2026/02/25 1,445 1,452 1,428 1,448 180,800
2026/02/24 1,415 1,445 1,415 1,435 262,200
2026/02/20 1,412 1,412 1,399 1,404 154,200
2026/02/19 1,407 1,423 1,401 1,423 193,300
2026/02/18 1,402 1,413 1,402 1,407 103,500
2026/02/17 1,407 1,419 1,401 1,405 149,200
2026/02/16 1,404 1,411 1,391 1,405 141,100
2026/02/13 1,396 1,407 1,385 1,399 182,600
2026/02/12 1,399 1,405 1,391 1,396 166,900
2026/02/10 1,390 1,404 1,383 1,399 174,000
2026/02/09 1,387 1,392 1,377 1,382 224,400
2026/02/06 1,366 1,369 1,348 1,357 215,000
2026/02/05 1,380 1,381 1,366 1,366 117,200
2026/02/04 1,369 1,385 1,368 1,373 166,800
2026/02/03 1,362 1,374 1,360 1,369 81,000
2026/02/02 1,375 1,376 1,355 1,355 165,200
2026/01/30 1,350 1,363 1,328 1,363 178,700
2026/01/29 1,356 1,362 1,341 1,352 162,800
2026/01/28 1,373 1,373 1,355 1,355 117,800
2026/01/27 1,381 1,382 1,374 1,378 81,800
2026/01/26 1,388 1,390 1,376 1,383 156,200
2026/01/23 1,398 1,406 1,391 1,397 127,000
2026/01/22 1,385 1,406 1,384 1,399 104,000
2026/01/21 1,373 1,389 1,371 1,384 114,700
2026/01/20 1,413 1,413 1,396 1,399 145,000
2026/01/19 1,430 1,433 1,413 1,415 108,300
2026/01/16 1,410 1,428 1,406 1,428 92,100
2026/01/15 1,398 1,417 1,398 1,412 108,900
2026/01/14 1,392 1,404 1,392 1,397 91,900
2026/01/13 1,403 1,404 1,386 1,389 126,500
2026/01/09 1,381 1,392 1,380 1,389 134,200
2026/01/08 1,390 1,390 1,378 1,380 87,200
2026/01/07 1,380 1,389 1,375 1,380 76,000
2026/01/06 1,379 1,385 1,374 1,379 72,600
2026/01/05 1,370 1,378 1,364 1,371 89,700

このページの先頭へ