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
2024/03/28 3,480 3,490 3,395 3,395 82,000
2024/03/27 3,570 3,600 3,555 3,570 155,700
2024/03/26 3,545 3,600 3,545 3,575 30,500
2024/03/25 3,520 3,585 3,515 3,540 49,900
2024/03/22 3,520 3,540 3,480 3,520 29,400
2024/03/21 3,475 3,510 3,470 3,470 50,000
2024/03/19 3,415 3,460 3,405 3,450 14,300
2024/03/18 3,420 3,435 3,400 3,425 18,100
2024/03/15 3,405 3,425 3,380 3,410 27,100
2024/03/14 3,375 3,395 3,340 3,390 23,900
2024/03/13 3,400 3,425 3,335 3,335 34,100
2024/03/12 3,295 3,395 3,290 3,395 42,400
2024/03/11 3,295 3,335 3,265 3,295 82,200
2024/03/08 3,255 3,335 3,255 3,310 84,300
2024/03/07 3,335 3,345 3,270 3,270 106,000
2024/03/06 3,315 3,360 3,310 3,320 47,800
2024/03/05 3,400 3,400 3,325 3,335 58,700
2024/03/04 3,480 3,480 3,415 3,415 51,500
2024/03/01 3,435 3,475 3,410 3,470 41,300
2024/02/29 3,465 3,470 3,420 3,435 45,600
2024/02/28 3,430 3,505 3,430 3,475 54,300
2024/02/27 3,450 3,450 3,405 3,415 29,100
2024/02/26 3,415 3,475 3,400 3,420 22,500
2024/02/22 3,460 3,460 3,365 3,400 23,700
2024/02/21 3,480 3,490 3,405 3,410 17,600
2024/02/20 3,500 3,530 3,465 3,480 13,200
2024/02/19 3,405 3,500 3,400 3,455 18,000
2024/02/16 3,445 3,465 3,415 3,415 18,200
2024/02/15 3,475 3,475 3,400 3,400 12,600
2024/02/14 3,440 3,530 3,400 3,455 28,800
2024/02/13 3,550 3,580 3,505 3,580 27,600
2024/02/09 3,545 3,585 3,500 3,500 14,600
2024/02/08 3,580 3,580 3,485 3,545 16,600
2024/02/07 3,600 3,635 3,595 3,595 10,000
2024/02/06 3,695 3,695 3,620 3,645 12,500
2024/02/05 3,670 3,710 3,665 3,695 6,600
2024/02/02 3,700 3,700 3,625 3,665 12,500
2024/02/01 3,725 3,730 3,685 3,695 9,000
2024/01/31 3,730 3,740 3,695 3,730 10,500
2024/01/30 3,745 3,745 3,680 3,730 9,400
2024/01/29 3,770 3,770 3,710 3,710 4,300
2024/01/26 3,655 3,770 3,655 3,745 16,500
2024/01/25 3,670 3,680 3,650 3,670 7,400
2024/01/24 3,705 3,735 3,590 3,645 19,000
2024/01/23 3,770 3,775 3,705 3,705 11,700
2024/01/22 3,780 3,790 3,740 3,755 6,300
2024/01/19 3,770 3,835 3,755 3,765 9,100
2024/01/18 3,765 3,835 3,765 3,770 9,900
2024/01/17 3,750 3,830 3,740 3,740 15,600
2024/01/16 3,705 3,735 3,685 3,695 10,700
2024/01/15 3,595 3,710 3,595 3,695 10,600
2024/01/12 3,650 3,655 3,585 3,595 9,000
2024/01/11 3,615 3,650 3,585 3,620 20,500
2024/01/10 3,605 3,635 3,575 3,610 22,900
2024/01/09 3,580 3,620 3,580 3,600 13,500
2024/01/05 3,565 3,575 3,530 3,540 13,100
2024/01/04 3,600 3,600 3,475 3,525 16,000
2023/12/29 3,500 3,600 3,500 3,600 24,000
2023/12/28 3,460 3,500 3,435 3,475 8,800
2023/12/27 3,420 3,465 3,385 3,450 16,000
2023/12/26 3,480 3,480 3,410 3,420 9,100
2023/12/25 3,575 3,575 3,465 3,480 13,600
2023/12/22 3,485 3,540 3,485 3,520 16,600
2023/12/21 3,395 3,485 3,385 3,485 21,200
2023/12/20 3,485 3,485 3,380 3,395 24,500
2023/12/19 3,330 3,430 3,330 3,430 32,200
2023/12/18 3,250 3,320 3,225 3,305 24,200
2023/12/15 3,210 3,240 3,210 3,240 17,200
2023/12/14 3,220 3,250 3,215 3,230 13,500
2023/12/13 3,220 3,220 3,180 3,205 19,000
2023/12/12 3,225 3,225 3,185 3,190 26,400
2023/12/11 3,225 3,225 3,175 3,210 29,200
2023/12/08 3,195 3,210 3,150 3,155 34,700
2023/12/07 3,235 3,235 3,185 3,195 16,300
2023/12/06 3,200 3,250 3,200 3,235 10,200
2023/12/05 3,230 3,230 3,180 3,190 14,900
2023/12/04 3,235 3,260 3,205 3,230 35,200
2023/12/01 3,260 3,265 3,220 3,220 18,800
2023/11/30 3,230 3,265 3,200 3,260 12,600
2023/11/29 3,205 3,255 3,205 3,245 8,300
2023/11/28 3,290 3,290 3,210 3,230 11,300
2023/11/27 3,315 3,355 3,285 3,295 12,200
2023/11/24 3,360 3,395 3,285 3,285 22,900
2023/11/22 3,235 3,325 3,230 3,305 16,200
2023/11/21 3,215 3,235 3,200 3,215 12,800
2023/11/20 3,235 3,235 3,180 3,195 14,800
2023/11/17 3,155 3,235 3,150 3,235 25,000
2023/11/16 3,190 3,195 3,145 3,155 10,700
2023/11/15 3,185 3,200 3,130 3,180 18,100
2023/11/14 3,205 3,205 3,115 3,125 22,600
2023/11/13 3,270 3,270 3,155 3,165 18,500
2023/11/10 3,250 3,265 3,090 3,200 49,300
2023/11/09 3,380 3,410 3,345 3,390 30,200
2023/11/08 3,510 3,510 3,360 3,380 29,900
2023/11/07 3,585 3,625 3,525 3,530 14,400
2023/11/06 3,590 3,630 3,580 3,585 20,600
2023/11/02 3,590 3,640 3,510 3,510 27,100
2023/11/01 3,525 3,600 3,520 3,540 21,900
2023/10/31 3,475 3,530 3,440 3,490 20,800
2023/10/30 3,515 3,520 3,420 3,445 13,200
2023/10/27 3,435 3,505 3,435 3,505 22,400
2023/10/26 3,445 3,470 3,405 3,435 13,100
2023/10/25 3,500 3,530 3,475 3,495 14,300
2023/10/24 3,540 3,570 3,480 3,500 27,600
2023/10/23 3,545 3,585 3,505 3,505 17,200
2023/10/20 3,485 3,550 3,470 3,495 19,100
2023/10/19 3,510 3,565 3,460 3,460 26,300
2023/10/18 3,450 3,525 3,430 3,515 35,000
2023/10/17 3,360 3,450 3,360 3,420 16,200
2023/10/16 3,340 3,395 3,320 3,325 13,900
2023/10/13 3,395 3,435 3,340 3,380 21,500
2023/10/12 3,365 3,395 3,325 3,395 10,200
2023/10/11 3,335 3,355 3,315 3,325 14,100
2023/10/10 3,370 3,370 3,315 3,315 14,700
2023/10/06 3,245 3,365 3,245 3,335 11,600
2023/10/05 3,285 3,350 3,280 3,305 33,100
2023/10/04 3,275 3,300 3,250 3,270 21,900
2023/10/03 3,320 3,340 3,275 3,315 18,500
2023/10/02 3,340 3,385 3,290 3,305 22,800
2023/09/29 3,395 3,395 3,330 3,330 18,100
2023/09/28 3,365 3,445 3,365 3,385 26,000
2023/09/27 3,365 3,365 3,320 3,345 22,700
2023/09/26 3,365 3,390 3,365 3,375 13,300
2023/09/25 3,390 3,390 3,365 3,365 8,600
2023/09/22 3,350 3,380 3,330 3,370 15,800
2023/09/21 3,355 3,375 3,340 3,360 16,800
2023/09/20 3,445 3,445 3,360 3,360 22,200
2023/09/19 3,425 3,435 3,415 3,435 15,600
2023/09/15 3,445 3,445 3,405 3,425 15,900
2023/09/14 3,425 3,460 3,405 3,415 21,500
2023/09/13 3,485 3,500 3,325 3,350 104,500
2023/09/12 3,495 3,500 3,485 3,490 11,500
2023/09/11 3,435 3,485 3,435 3,455 16,000
2023/09/08 3,430 3,465 3,430 3,435 25,000
2023/09/07 3,480 3,500 3,460 3,460 28,400
2023/09/06 3,430 3,480 3,430 3,480 26,400
2023/09/05 3,355 3,425 3,355 3,425 27,300
2023/09/04 3,345 3,400 3,345 3,365 23,300
2023/09/01 3,355 3,370 3,315 3,325 23,800
2023/08/31 3,325 3,385 3,320 3,355 33,100
2023/08/30 3,225 3,310 3,225 3,295 39,300
2023/08/29 3,140 3,210 3,140 3,200 42,100
2023/08/28 3,050 3,140 3,045 3,140 36,200
2023/08/25 3,015 3,035 2,991 3,035 34,200
2023/08/24 3,000 3,035 2,987 3,015 26,900
2023/08/23 2,946 2,988 2,940 2,986 34,700
2023/08/22 2,916 2,952 2,912 2,938 32,600
2023/08/21 2,897 2,950 2,894 2,916 41,400
2023/08/18 2,962 2,962 2,875 2,913 76,900
2023/08/17 3,180 3,185 2,970 2,985 239,300
2023/08/16 2,929 2,936 2,886 2,886 19,200
2023/08/15 2,953 2,986 2,931 2,931 18,100
2023/08/14 2,980 3,045 2,949 2,962 59,700
2023/08/10 2,894 2,938 2,894 2,930 27,100
2023/08/09 2,913 2,913 2,869 2,894 14,200
2023/08/08 2,910 2,919 2,890 2,890 6,900
2023/08/07 2,860 2,905 2,837 2,901 16,600
2023/08/04 2,893 2,895 2,830 2,846 13,800
2023/08/03 2,845 2,896 2,845 2,879 29,900
2023/08/02 2,833 2,882 2,832 2,869 24,100
2023/08/01 2,826 2,848 2,826 2,833 12,100
2023/07/31 2,854 2,858 2,823 2,836 14,000
2023/07/28 2,835 2,835 2,801 2,810 23,800
2023/07/27 2,878 2,878 2,840 2,841 7,700
2023/07/26 2,850 2,873 2,845 2,869 8,000
2023/07/25 2,883 2,893 2,853 2,863 18,600
2023/07/24 2,845 2,877 2,827 2,863 17,600
2023/07/21 2,812 2,845 2,805 2,814 11,300
2023/07/20 2,879 2,879 2,809 2,812 16,300
2023/07/19 2,855 2,892 2,837 2,858 21,700
2023/07/18 2,790 2,843 2,790 2,841 15,700
2023/07/14 2,812 2,813 2,783 2,790 16,800
2023/07/13 2,765 2,784 2,751 2,779 13,800
2023/07/12 2,773 2,784 2,754 2,770 15,400
2023/07/11 2,803 2,809 2,775 2,779 17,800
2023/07/10 2,871 2,871 2,800 2,803 41,800
2023/07/07 2,820 2,864 2,808 2,812 21,200
2023/07/06 2,850 2,866 2,839 2,847 14,500
2023/07/05 2,885 2,908 2,866 2,878 11,600
2023/07/04 2,941 2,941 2,902 2,905 16,800
2023/07/03 2,912 2,965 2,912 2,929 20,700
2023/06/30 2,980 2,984 2,905 2,905 19,100
2023/06/29 2,967 2,999 2,967 2,980 8,400
2023/06/28 2,980 3,000 2,971 2,988 18,100
2023/06/27 2,951 2,986 2,944 2,980 10,900
2023/06/26 2,985 2,995 2,951 2,977 21,000
2023/06/23 3,050 3,065 2,974 2,998 23,800
2023/06/22 3,085 3,085 3,040 3,040 14,700
2023/06/21 3,035 3,085 3,035 3,055 26,600
2023/06/20 3,000 3,040 3,000 3,035 17,300
2023/06/19 3,025 3,025 2,986 3,015 12,000
2023/06/16 3,010 3,030 2,998 3,025 23,200
2023/06/15 2,953 3,000 2,951 2,980 18,200
2023/06/14 2,955 2,962 2,923 2,953 12,900
2023/06/13 2,954 2,967 2,943 2,951 15,100
2023/06/12 2,932 2,956 2,926 2,945 14,500
2023/06/09 2,891 2,945 2,891 2,916 22,900
2023/06/08 2,919 2,919 2,884 2,886 16,100
2023/06/07 2,957 2,966 2,914 2,919 19,700
2023/06/06 2,900 2,948 2,897 2,931 8,600

このページの先頭へ