アイコム(6820)の株価時系列情報
アイコム(6820)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 | 2,869 | 2,870 | 2,828 | 2,836 | 15,700 |
| 2025/06/12 | 2,924 | 2,924 | 2,853 | 2,877 | 13,800 |
| 2025/06/11 | 2,928 | 2,950 | 2,915 | 2,938 | 5,700 |
| 2025/06/10 | 2,997 | 3,000 | 2,904 | 2,917 | 11,400 |
| 2025/06/09 | 3,015 | 3,035 | 2,975 | 2,981 | 7,000 |
| 2025/06/06 | 2,994 | 3,010 | 2,983 | 3,010 | 5,200 |
| 2025/06/05 | 2,979 | 3,010 | 2,961 | 2,994 | 8,900 |
| 2025/06/04 | 2,990 | 3,015 | 2,951 | 2,983 | 8,600 |
| 2025/06/03 | 2,988 | 3,065 | 2,973 | 2,982 | 16,600 |
| 2025/06/02 | 3,000 | 3,040 | 2,971 | 2,988 | 8,900 |
| 2025/05/30 | 2,964 | 3,040 | 2,960 | 3,035 | 9,900 |
| 2025/05/29 | 3,010 | 3,020 | 2,965 | 3,000 | 16,200 |
| 2025/05/28 | 3,040 | 3,075 | 2,979 | 3,010 | 18,200 |
| 2025/05/27 | 3,025 | 3,045 | 2,995 | 3,025 | 9,100 |
| 2025/05/26 | 2,980 | 3,035 | 2,940 | 3,025 | 25,900 |
| 2025/05/23 | 2,936 | 2,974 | 2,925 | 2,974 | 14,100 |
| 2025/05/22 | 2,901 | 2,944 | 2,889 | 2,918 | 12,100 |
| 2025/05/21 | 2,879 | 2,918 | 2,873 | 2,903 | 7,600 |
| 2025/05/20 | 2,910 | 2,922 | 2,879 | 2,879 | 11,200 |
| 2025/05/19 | 2,837 | 2,918 | 2,837 | 2,902 | 11,700 |
| 2025/05/16 | 2,877 | 2,877 | 2,831 | 2,849 | 6,800 |
| 2025/05/15 | 2,839 | 2,857 | 2,803 | 2,857 | 11,100 |
| 2025/05/14 | 2,795 | 2,869 | 2,761 | 2,839 | 24,800 |
| 2025/05/13 | 2,790 | 2,790 | 2,743 | 2,745 | 8,800 |
| 2025/05/12 | 2,792 | 2,877 | 2,731 | 2,762 | 78,600 |
| 2025/05/09 | 2,725 | 2,825 | 2,725 | 2,789 | 35,600 |
| 2025/05/08 | 2,741 | 2,746 | 2,706 | 2,725 | 13,900 |
| 2025/05/07 | 2,682 | 2,791 | 2,677 | 2,748 | 45,700 |
| 2025/05/02 | 2,672 | 2,755 | 2,625 | 2,697 | 33,000 |
| 2025/05/01 | 2,690 | 2,700 | 2,666 | 2,671 | 7,200 |
| 2025/04/30 | 2,719 | 2,719 | 2,660 | 2,699 | 6,400 |
| 2025/04/28 | 2,724 | 2,724 | 2,665 | 2,709 | 14,400 |
| 2025/04/25 | 2,699 | 2,699 | 2,660 | 2,680 | 9,200 |
| 2025/04/24 | 2,695 | 2,695 | 2,648 | 2,678 | 11,100 |
| 2025/04/23 | 2,718 | 2,720 | 2,657 | 2,678 | 18,600 |
| 2025/04/22 | 2,679 | 2,679 | 2,635 | 2,668 | 8,600 |
| 2025/04/21 | 2,697 | 2,703 | 2,620 | 2,631 | 19,900 |
| 2025/04/18 | 2,667 | 2,698 | 2,646 | 2,692 | 11,000 |
| 2025/04/17 | 2,601 | 2,620 | 2,587 | 2,617 | 6,000 |
| 2025/04/16 | 2,618 | 2,623 | 2,590 | 2,601 | 8,100 |
| 2025/04/15 | 2,623 | 2,670 | 2,609 | 2,616 | 12,100 |
| 2025/04/14 | 2,586 | 2,624 | 2,562 | 2,600 | 15,500 |
| 2025/04/11 | 2,525 | 2,550 | 2,431 | 2,541 | 10,400 |
| 2025/04/10 | 2,534 | 2,555 | 2,480 | 2,555 | 10,900 |
| 2025/04/09 | 2,438 | 2,438 | 2,346 | 2,365 | 26,000 |
| 2025/04/08 | 2,472 | 2,555 | 2,443 | 2,483 | 18,100 |
| 2025/04/07 | 2,400 | 2,450 | 2,348 | 2,360 | 27,600 |
| 2025/04/04 | 2,618 | 2,650 | 2,510 | 2,553 | 27,900 |
| 2025/04/03 | 2,601 | 2,668 | 2,595 | 2,666 | 14,100 |
| 2025/04/02 | 2,777 | 2,777 | 2,693 | 2,698 | 12,400 |
| 2025/04/01 | 2,764 | 2,779 | 2,745 | 2,754 | 9,900 |
| 2025/03/31 | 2,790 | 2,790 | 2,749 | 2,751 | 16,500 |
| 2025/03/28 | 2,901 | 2,901 | 2,784 | 2,791 | 116,500 |
| 2025/03/27 | 2,960 | 3,010 | 2,958 | 2,984 | 153,900 |
| 2025/03/26 | 2,928 | 2,999 | 2,928 | 2,986 | 26,800 |
| 2025/03/25 | 2,934 | 2,979 | 2,918 | 2,921 | 23,500 |
| 2025/03/24 | 3,010 | 3,045 | 2,940 | 2,940 | 41,500 |
| 2025/03/21 | 2,955 | 2,991 | 2,950 | 2,978 | 15,900 |
| 2025/03/19 | 2,965 | 2,973 | 2,951 | 2,956 | 9,200 |
| 2025/03/18 | 2,950 | 2,990 | 2,933 | 2,979 | 16,500 |
| 2025/03/17 | 2,907 | 2,949 | 2,893 | 2,932 | 26,100 |
| 2025/03/14 | 2,897 | 2,920 | 2,880 | 2,890 | 13,000 |
| 2025/03/13 | 2,917 | 2,920 | 2,886 | 2,899 | 8,800 |
| 2025/03/12 | 2,844 | 2,917 | 2,844 | 2,899 | 19,000 |
| 2025/03/11 | 2,850 | 2,889 | 2,849 | 2,860 | 12,000 |
| 2025/03/10 | 2,917 | 2,927 | 2,881 | 2,881 | 32,900 |
| 2025/03/07 | 2,907 | 2,951 | 2,904 | 2,933 | 55,900 |
| 2025/03/06 | 2,898 | 2,991 | 2,898 | 2,975 | 38,800 |
| 2025/03/05 | 2,833 | 2,910 | 2,833 | 2,878 | 31,300 |
| 2025/03/04 | 2,854 | 2,872 | 2,833 | 2,833 | 55,600 |
| 2025/03/03 | 2,819 | 2,929 | 2,807 | 2,869 | 97,100 |
| 2025/02/28 | 2,730 | 2,775 | 2,716 | 2,769 | 73,400 |
| 2025/02/27 | 2,692 | 2,738 | 2,692 | 2,725 | 67,300 |
| 2025/02/26 | 2,710 | 2,715 | 2,693 | 2,699 | 30,800 |
| 2025/02/25 | 2,709 | 2,759 | 2,709 | 2,748 | 21,900 |
| 2025/02/21 | 2,742 | 2,758 | 2,723 | 2,740 | 12,800 |
| 2025/02/20 | 2,768 | 2,795 | 2,750 | 2,761 | 8,400 |
| 2025/02/19 | 2,773 | 2,788 | 2,750 | 2,762 | 6,600 |
| 2025/02/18 | 2,790 | 2,790 | 2,765 | 2,765 | 5,900 |
| 2025/02/17 | 2,745 | 2,772 | 2,745 | 2,769 | 7,300 |
| 2025/02/14 | 2,784 | 2,784 | 2,708 | 2,724 | 9,500 |
| 2025/02/13 | 2,753 | 2,790 | 2,749 | 2,784 | 8,400 |
| 2025/02/12 | 2,710 | 2,745 | 2,705 | 2,745 | 8,500 |
| 2025/02/10 | 2,693 | 2,708 | 2,675 | 2,703 | 6,100 |
| 2025/02/07 | 2,684 | 2,696 | 2,667 | 2,686 | 7,800 |
| 2025/02/06 | 2,693 | 2,700 | 2,667 | 2,692 | 11,100 |
| 2025/02/05 | 2,694 | 2,707 | 2,665 | 2,707 | 14,600 |
| 2025/02/04 | 2,732 | 2,749 | 2,686 | 2,690 | 15,800 |
| 2025/02/03 | 2,782 | 2,782 | 2,713 | 2,713 | 17,600 |
| 2025/01/31 | 2,811 | 2,827 | 2,763 | 2,786 | 7,000 |
| 2025/01/30 | 2,781 | 2,803 | 2,777 | 2,803 | 9,300 |
| 2025/01/29 | 2,818 | 2,823 | 2,791 | 2,791 | 6,500 |
| 2025/01/28 | 2,740 | 2,820 | 2,740 | 2,803 | 5,200 |
| 2025/01/27 | 2,778 | 2,781 | 2,753 | 2,770 | 4,700 |
| 2025/01/24 | 2,746 | 2,763 | 2,723 | 2,752 | 7,700 |
| 2025/01/23 | 2,752 | 2,752 | 2,715 | 2,737 | 5,600 |
| 2025/01/22 | 2,737 | 2,774 | 2,730 | 2,752 | 3,400 |
| 2025/01/21 | 2,800 | 2,800 | 2,686 | 2,729 | 10,900 |
| 2025/01/20 | 2,751 | 2,786 | 2,751 | 2,786 | 3,500 |
| 2025/01/17 | 2,769 | 2,774 | 2,736 | 2,743 | 5,900 |
| 2025/01/16 | 2,776 | 2,875 | 2,761 | 2,761 | 9,200 |
| 2025/01/15 | 2,686 | 2,808 | 2,686 | 2,775 | 15,000 |
| 2025/01/14 | 2,686 | 2,723 | 2,679 | 2,686 | 8,600 |
| 2025/01/10 | 2,683 | 2,709 | 2,683 | 2,691 | 3,200 |
| 2025/01/09 | 2,711 | 2,711 | 2,683 | 2,683 | 8,300 |
| 2025/01/08 | 2,717 | 2,726 | 2,687 | 2,717 | 7,700 |
| 2025/01/07 | 2,762 | 2,762 | 2,702 | 2,717 | 9,100 |
| 2025/01/06 | 2,798 | 2,814 | 2,730 | 2,730 | 10,700 |
| 2024/12/30 | 2,818 | 2,819 | 2,759 | 2,759 | 7,500 |
| 2024/12/27 | 2,723 | 2,781 | 2,723 | 2,781 | 7,600 |
| 2024/12/26 | 2,698 | 2,732 | 2,698 | 2,729 | 10,200 |
| 2024/12/25 | 2,733 | 2,733 | 2,673 | 2,723 | 9,600 |
| 2024/12/24 | 2,660 | 2,683 | 2,640 | 2,683 | 11,000 |
| 2024/12/23 | 2,631 | 2,655 | 2,629 | 2,650 | 7,500 |
| 2024/12/20 | 2,661 | 2,661 | 2,624 | 2,624 | 7,800 |
| 2024/12/19 | 2,622 | 2,646 | 2,615 | 2,634 | 3,400 |
| 2024/12/18 | 2,640 | 2,644 | 2,616 | 2,622 | 6,000 |
| 2024/12/17 | 2,642 | 2,648 | 2,622 | 2,623 | 10,500 |
| 2024/12/16 | 2,678 | 2,678 | 2,634 | 2,642 | 9,800 |
| 2024/12/13 | 2,685 | 2,702 | 2,678 | 2,679 | 11,000 |
| 2024/12/12 | 2,697 | 2,734 | 2,697 | 2,706 | 10,500 |
| 2024/12/11 | 2,761 | 2,761 | 2,697 | 2,697 | 11,200 |
| 2024/12/10 | 2,784 | 2,795 | 2,761 | 2,761 | 5,400 |
| 2024/12/09 | 2,784 | 2,808 | 2,752 | 2,795 | 18,600 |
| 2024/12/06 | 2,689 | 2,748 | 2,689 | 2,723 | 8,200 |
| 2024/12/05 | 2,605 | 2,689 | 2,605 | 2,687 | 11,100 |
| 2024/12/04 | 2,660 | 2,660 | 2,605 | 2,605 | 12,700 |
| 2024/12/03 | 2,700 | 2,705 | 2,660 | 2,660 | 9,700 |
| 2024/12/02 | 2,665 | 2,680 | 2,665 | 2,676 | 4,100 |
| 2024/11/29 | 2,704 | 2,704 | 2,665 | 2,665 | 5,700 |
| 2024/11/28 | 2,681 | 2,709 | 2,666 | 2,693 | 6,400 |
| 2024/11/27 | 2,721 | 2,730 | 2,682 | 2,682 | 8,700 |
| 2024/11/26 | 2,742 | 2,749 | 2,720 | 2,721 | 5,400 |
| 2024/11/25 | 2,798 | 2,810 | 2,742 | 2,742 | 9,000 |
| 2024/11/22 | 2,797 | 2,799 | 2,769 | 2,788 | 4,800 |
| 2024/11/21 | 2,767 | 2,797 | 2,766 | 2,794 | 4,500 |
| 2024/11/20 | 2,768 | 2,790 | 2,749 | 2,749 | 3,900 |
| 2024/11/19 | 2,750 | 2,788 | 2,750 | 2,750 | 4,800 |
| 2024/11/18 | 2,787 | 2,803 | 2,726 | 2,745 | 8,300 |
| 2024/11/15 | 2,800 | 2,800 | 2,754 | 2,784 | 6,900 |
| 2024/11/14 | 2,845 | 2,862 | 2,750 | 2,750 | 12,100 |
| 2024/11/13 | 2,888 | 2,888 | 2,788 | 2,815 | 13,100 |
| 2024/11/12 | 2,892 | 2,944 | 2,876 | 2,889 | 9,500 |
| 2024/11/11 | 2,882 | 2,882 | 2,851 | 2,851 | 4,400 |
| 2024/11/08 | 2,900 | 2,922 | 2,850 | 2,888 | 5,500 |
| 2024/11/07 | 2,838 | 2,914 | 2,838 | 2,902 | 6,200 |
| 2024/11/06 | 2,840 | 2,868 | 2,830 | 2,855 | 4,900 |
| 2024/11/05 | 2,874 | 2,874 | 2,835 | 2,840 | 6,600 |
| 2024/11/01 | 2,858 | 2,906 | 2,832 | 2,872 | 5,100 |
| 2024/10/31 | 2,860 | 2,906 | 2,851 | 2,891 | 5,900 |
| 2024/10/30 | 2,874 | 2,908 | 2,860 | 2,860 | 17,600 |
| 2024/10/29 | 2,860 | 2,910 | 2,853 | 2,900 | 10,700 |
| 2024/10/28 | 2,764 | 2,883 | 2,764 | 2,860 | 6,200 |
| 2024/10/25 | 2,810 | 2,810 | 2,753 | 2,764 | 9,400 |
| 2024/10/24 | 2,780 | 2,820 | 2,770 | 2,810 | 9,200 |
| 2024/10/23 | 2,816 | 2,832 | 2,789 | 2,790 | 5,400 |
| 2024/10/22 | 2,872 | 2,872 | 2,815 | 2,815 | 8,600 |
| 2024/10/21 | 2,903 | 2,917 | 2,862 | 2,872 | 6,600 |
| 2024/10/18 | 2,921 | 2,927 | 2,903 | 2,903 | 5,000 |
| 2024/10/17 | 2,905 | 2,929 | 2,903 | 2,903 | 4,300 |
| 2024/10/16 | 2,903 | 2,949 | 2,903 | 2,905 | 7,200 |
| 2024/10/15 | 2,923 | 2,939 | 2,906 | 2,916 | 5,200 |
| 2024/10/11 | 2,938 | 2,945 | 2,903 | 2,903 | 4,800 |
| 2024/10/10 | 2,940 | 2,950 | 2,903 | 2,948 | 7,300 |
| 2024/10/09 | 2,968 | 2,968 | 2,916 | 2,940 | 8,500 |
| 2024/10/08 | 2,938 | 2,977 | 2,920 | 2,928 | 6,200 |
| 2024/10/07 | 2,939 | 2,978 | 2,934 | 2,966 | 9,300 |
| 2024/10/04 | 2,920 | 2,940 | 2,920 | 2,923 | 7,300 |
| 2024/10/03 | 2,919 | 2,935 | 2,896 | 2,896 | 8,400 |
| 2024/10/02 | 2,854 | 2,920 | 2,854 | 2,868 | 12,300 |
| 2024/10/01 | 2,834 | 2,918 | 2,782 | 2,890 | 19,000 |
| 2024/09/30 | 2,850 | 2,865 | 2,796 | 2,796 | 13,200 |
| 2024/09/27 | 2,928 | 2,928 | 2,851 | 2,875 | 14,100 |
| 2024/09/26 | 2,893 | 2,922 | 2,860 | 2,922 | 22,600 |
| 2024/09/25 | 2,843 | 2,875 | 2,833 | 2,865 | 14,100 |
| 2024/09/24 | 2,820 | 2,880 | 2,791 | 2,850 | 29,900 |
| 2024/09/20 | 2,750 | 2,797 | 2,719 | 2,772 | 42,100 |
| 2024/09/19 | 2,558 | 2,701 | 2,525 | 2,662 | 91,500 |
| 2024/09/18 | 2,603 | 2,612 | 2,558 | 2,595 | 17,800 |
| 2024/09/17 | 2,568 | 2,608 | 2,562 | 2,591 | 16,200 |
| 2024/09/13 | 2,616 | 2,634 | 2,568 | 2,568 | 20,400 |
| 2024/09/12 | 2,623 | 2,656 | 2,593 | 2,615 | 17,800 |
| 2024/09/11 | 2,686 | 2,686 | 2,608 | 2,620 | 22,400 |
| 2024/09/10 | 2,750 | 2,750 | 2,685 | 2,686 | 14,400 |
| 2024/09/09 | 2,720 | 2,733 | 2,703 | 2,733 | 9,700 |
| 2024/09/06 | 2,755 | 2,759 | 2,731 | 2,759 | 7,600 |
| 2024/09/05 | 2,729 | 2,781 | 2,729 | 2,752 | 11,700 |
| 2024/09/04 | 2,737 | 2,770 | 2,720 | 2,729 | 13,300 |
| 2024/09/03 | 2,761 | 2,798 | 2,760 | 2,798 | 5,600 |
| 2024/09/02 | 2,762 | 2,770 | 2,733 | 2,761 | 8,000 |
| 2024/08/30 | 2,755 | 2,765 | 2,730 | 2,754 | 4,900 |
| 2024/08/29 | 2,738 | 2,740 | 2,703 | 2,732 | 5,400 |
| 2024/08/28 | 2,755 | 2,755 | 2,725 | 2,738 | 5,400 |
| 2024/08/27 | 2,729 | 2,761 | 2,710 | 2,755 | 10,200 |
| 2024/08/26 | 2,785 | 2,785 | 2,725 | 2,729 | 13,700 |
| 2024/08/23 | 2,742 | 2,818 | 2,735 | 2,790 | 11,800 |
| 2024/08/22 | 2,681 | 2,742 | 2,653 | 2,742 | 16,000 |
| 2024/08/21 | 2,701 | 2,712 | 2,675 | 2,681 | 19,600 |
| 2024/08/20 | 2,744 | 2,744 | 2,696 | 2,736 | 16,700 |
| 2024/08/19 | 2,776 | 2,776 | 2,718 | 2,728 | 16,700 |