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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,085 | 3,100 | 3,040 | 3,045 | 10,400 |
| 2024/07/25 | 3,155 | 3,165 | 3,085 | 3,085 | 27,900 |
| 2024/07/24 | 3,165 | 3,195 | 3,120 | 3,125 | 12,800 |
| 2024/07/23 | 3,200 | 3,215 | 3,155 | 3,185 | 14,700 |
| 2024/07/22 | 3,200 | 3,220 | 3,140 | 3,140 | 16,000 |
| 2024/07/19 | 3,240 | 3,245 | 3,205 | 3,205 | 9,500 |
| 2024/07/18 | 3,240 | 3,270 | 3,240 | 3,240 | 7,700 |
| 2024/07/17 | 3,235 | 3,265 | 3,220 | 3,265 | 9,400 |
| 2024/07/16 | 3,335 | 3,335 | 3,210 | 3,210 | 16,600 |
| 2024/07/12 | 3,185 | 3,220 | 3,160 | 3,195 | 12,700 |
| 2024/07/11 | 3,160 | 3,195 | 3,150 | 3,185 | 17,100 |
| 2024/07/10 | 3,125 | 3,165 | 3,125 | 3,145 | 14,400 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,145 | 22,100 |
| 2024/07/08 | 3,120 | 3,120 | 3,065 | 3,075 | 13,200 |
| 2024/07/05 | 3,160 | 3,165 | 3,110 | 3,120 | 7,700 |
| 2024/07/04 | 3,110 | 3,160 | 3,110 | 3,160 | 8,300 |
| 2024/07/03 | 3,090 | 3,120 | 3,090 | 3,105 | 9,100 |
| 2024/07/02 | 3,100 | 3,115 | 3,080 | 3,100 | 11,400 |
| 2024/07/01 | 3,100 | 3,120 | 3,080 | 3,100 | 10,400 |
| 2024/06/28 | 3,130 | 3,130 | 3,050 | 3,060 | 13,300 |
| 2024/06/27 | 3,120 | 3,145 | 3,085 | 3,120 | 12,200 |
| 2024/06/26 | 3,150 | 3,155 | 3,105 | 3,120 | 10,600 |
| 2024/06/25 | 3,110 | 3,145 | 3,110 | 3,145 | 12,000 |
| 2024/06/24 | 3,155 | 3,165 | 3,105 | 3,110 | 13,900 |
| 2024/06/21 | 3,125 | 3,175 | 3,125 | 3,125 | 13,400 |
| 2024/06/20 | 3,110 | 3,155 | 3,100 | 3,145 | 11,500 |
| 2024/06/19 | 3,075 | 3,100 | 3,070 | 3,100 | 5,500 |
| 2024/06/18 | 3,040 | 3,085 | 3,030 | 3,080 | 6,300 |
| 2024/06/17 | 3,040 | 3,040 | 2,996 | 3,015 | 6,600 |
| 2024/06/14 | 2,978 | 3,050 | 2,978 | 3,040 | 20,500 |
| 2024/06/13 | 3,040 | 3,060 | 2,980 | 2,990 | 15,700 |
| 2024/06/12 | 3,035 | 3,070 | 3,015 | 3,015 | 6,300 |
| 2024/06/11 | 3,035 | 3,055 | 3,035 | 3,045 | 3,800 |
| 2024/06/10 | 3,030 | 3,055 | 3,030 | 3,035 | 4,600 |
| 2024/06/07 | 3,035 | 3,040 | 3,015 | 3,030 | 5,900 |
| 2024/06/06 | 3,065 | 3,065 | 3,030 | 3,045 | 3,800 |
| 2024/06/05 | 3,065 | 3,090 | 3,050 | 3,060 | 6,400 |
| 2024/06/04 | 3,065 | 3,100 | 3,060 | 3,065 | 14,000 |
| 2024/06/03 | 3,055 | 3,080 | 3,040 | 3,050 | 6,500 |
| 2024/05/31 | 3,025 | 3,045 | 2,998 | 3,045 | 7,700 |
| 2024/05/30 | 2,980 | 3,010 | 2,980 | 3,005 | 10,800 |
| 2024/05/29 | 3,035 | 3,040 | 2,988 | 2,992 | 7,800 |
| 2024/05/28 | 3,065 | 3,070 | 3,020 | 3,035 | 10,000 |
| 2024/05/27 | 3,030 | 3,070 | 3,020 | 3,070 | 9,100 |
| 2024/05/24 | 3,010 | 3,050 | 3,005 | 3,010 | 5,600 |
| 2024/05/23 | 3,030 | 3,045 | 2,976 | 3,020 | 14,300 |
| 2024/05/22 | 3,065 | 3,065 | 3,015 | 3,025 | 11,200 |
| 2024/05/21 | 3,060 | 3,080 | 3,005 | 3,025 | 12,700 |
| 2024/05/20 | 3,055 | 3,085 | 3,015 | 3,065 | 11,300 |
| 2024/05/17 | 3,010 | 3,070 | 3,000 | 3,050 | 10,800 |
| 2024/05/16 | 3,075 | 3,085 | 3,010 | 3,010 | 16,200 |
| 2024/05/15 | 3,150 | 3,200 | 3,050 | 3,075 | 44,900 |
| 2024/05/14 | 3,295 | 3,370 | 3,285 | 3,350 | 19,000 |
| 2024/05/13 | 3,275 | 3,345 | 3,245 | 3,310 | 16,500 |
| 2024/05/10 | 3,200 | 3,275 | 3,200 | 3,275 | 18,200 |
| 2024/05/09 | 3,155 | 3,205 | 3,155 | 3,180 | 6,700 |
| 2024/05/08 | 3,195 | 3,215 | 3,155 | 3,180 | 12,900 |
| 2024/05/07 | 3,155 | 3,240 | 3,155 | 3,225 | 15,800 |
| 2024/05/02 | 3,150 | 3,150 | 3,105 | 3,125 | 12,100 |
| 2024/05/01 | 3,190 | 3,190 | 3,120 | 3,150 | 19,900 |
| 2024/04/30 | 3,150 | 3,200 | 3,150 | 3,200 | 8,100 |
| 2024/04/26 | 3,165 | 3,190 | 3,130 | 3,130 | 16,300 |
| 2024/04/25 | 3,245 | 3,245 | 3,190 | 3,195 | 8,900 |
| 2024/04/24 | 3,190 | 3,245 | 3,190 | 3,225 | 11,800 |
| 2024/04/23 | 3,185 | 3,220 | 3,175 | 3,190 | 6,000 |
| 2024/04/22 | 3,145 | 3,185 | 3,135 | 3,185 | 13,500 |
| 2024/04/19 | 3,220 | 3,225 | 3,135 | 3,145 | 19,200 |
| 2024/04/18 | 3,190 | 3,245 | 3,190 | 3,235 | 5,400 |
| 2024/04/17 | 3,280 | 3,280 | 3,165 | 3,185 | 14,700 |
| 2024/04/16 | 3,290 | 3,290 | 3,220 | 3,240 | 14,100 |
| 2024/04/15 | 3,290 | 3,305 | 3,250 | 3,280 | 13,000 |
| 2024/04/12 | 3,315 | 3,315 | 3,275 | 3,285 | 14,800 |
| 2024/04/11 | 3,295 | 3,305 | 3,265 | 3,285 | 11,300 |
| 2024/04/10 | 3,300 | 3,340 | 3,285 | 3,320 | 11,500 |
| 2024/04/09 | 3,285 | 3,295 | 3,265 | 3,280 | 11,000 |
| 2024/04/08 | 3,230 | 3,295 | 3,230 | 3,245 | 14,500 |
| 2024/04/05 | 3,270 | 3,280 | 3,225 | 3,240 | 19,400 |
| 2024/04/04 | 3,300 | 3,340 | 3,260 | 3,275 | 16,300 |
| 2024/04/03 | 3,240 | 3,300 | 3,225 | 3,300 | 13,900 |
| 2024/04/02 | 3,315 | 3,325 | 3,240 | 3,255 | 20,900 |
| 2024/04/01 | 3,410 | 3,440 | 3,315 | 3,315 | 17,300 |
| 2024/03/29 | 3,445 | 3,445 | 3,345 | 3,405 | 15,600 |
| 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 |