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
2004/12/30 2,320 2,340 2,315 2,330 10,600
2004/12/29 2,280 2,310 2,280 2,305 24,100
2004/12/28 2,260 2,270 2,230 2,270 30,400
2004/12/27 2,285 2,285 2,260 2,265 18,900
2004/12/24 2,280 2,280 2,260 2,270 37,100
2004/12/22 2,285 2,285 2,235 2,260 42,000
2004/12/21 2,320 2,320 2,250 2,280 39,300
2004/12/20 2,300 2,315 2,300 2,305 25,400
2004/12/17 2,350 2,350 2,280 2,315 58,400
2004/12/16 2,380 2,380 2,350 2,370 33,100
2004/12/15 2,355 2,380 2,350 2,350 55,700
2004/12/14 2,315 2,340 2,310 2,340 40,200
2004/12/13 2,310 2,315 2,275 2,310 27,200
2004/12/10 2,275 2,300 2,260 2,295 30,200
2004/12/09 2,285 2,295 2,250 2,280 44,100
2004/12/08 2,270 2,280 2,260 2,280 18,000
2004/12/07 2,290 2,290 2,270 2,285 11,300
2004/12/06 2,345 2,345 2,275 2,285 75,200
2004/12/03 2,370 2,370 2,300 2,315 36,600
2004/12/02 2,345 2,345 2,285 2,330 44,400
2004/12/01 2,340 2,340 2,275 2,330 29,600
2004/11/30 2,310 2,345 2,280 2,345 24,100
2004/11/29 2,275 2,310 2,255 2,310 14,100
2004/11/26 2,270 2,270 2,235 2,270 29,600
2004/11/25 2,260 2,270 2,235 2,270 30,400
2004/11/24 2,255 2,295 2,240 2,260 25,000
2004/11/22 2,275 2,275 2,225 2,270 54,400
2004/11/19 2,230 2,295 2,230 2,290 22,600
2004/11/18 2,280 2,315 2,255 2,255 43,600
2004/11/17 2,315 2,315 2,215 2,265 66,700
2004/11/16 2,345 2,345 2,260 2,310 53,100
2004/11/15 2,340 2,360 2,330 2,345 21,600
2004/11/12 2,315 2,330 2,310 2,330 22,900
2004/11/11 2,300 2,350 2,280 2,350 41,500
2004/11/10 2,300 2,300 2,275 2,290 16,000
2004/11/09 2,310 2,310 2,275 2,290 8,900
2004/11/08 2,320 2,320 2,295 2,310 12,200
2004/11/05 2,330 2,345 2,295 2,325 37,600
2004/11/04 2,280 2,330 2,260 2,290 76,500
2004/11/02 2,285 2,310 2,265 2,280 16,400
2004/11/01 2,340 2,340 2,295 2,305 11,000
2004/10/29 2,270 2,350 2,260 2,350 23,200
2004/10/28 2,260 2,270 2,245 2,270 16,900
2004/10/27 2,265 2,265 2,245 2,250 8,000
2004/10/26 2,260 2,285 2,250 2,265 17,000
2004/10/25 2,270 2,275 2,255 2,270 10,800
2004/10/22 2,275 2,290 2,270 2,290 19,500
2004/10/21 2,265 2,270 2,255 2,255 10,900
2004/10/20 2,310 2,310 2,260 2,280 37,700
2004/10/19 2,355 2,355 2,315 2,315 19,400
2004/10/18 2,350 2,380 2,320 2,335 19,700
2004/10/15 2,360 2,360 2,310 2,350 25,700
2004/10/14 2,360 2,390 2,320 2,390 13,300
2004/10/13 2,365 2,370 2,340 2,360 6,900
2004/10/12 2,390 2,390 2,350 2,365 11,900
2004/10/08 2,390 2,395 2,345 2,395 17,200
2004/10/07 2,375 2,385 2,370 2,385 16,200
2004/10/06 2,390 2,390 2,375 2,380 15,900
2004/10/05 2,380 2,390 2,370 2,390 31,200
2004/10/04 2,355 2,375 2,340 2,375 18,300
2004/10/01 2,305 2,355 2,305 2,355 19,700
2004/09/30 2,360 2,360 2,335 2,335 45,100
2004/09/29 2,355 2,360 2,320 2,355 27,600
2004/09/28 2,375 2,375 2,300 2,355 84,600
2004/09/27 2,340 2,370 2,310 2,370 41,400
2004/09/24 2,320 2,345 2,300 2,345 58,500
2004/09/22 2,305 2,350 2,305 2,350 45,200
2004/09/21 2,350 2,350 2,320 2,325 34,400
2004/09/17 2,355 2,360 2,335 2,345 64,600
2004/09/16 2,330 2,360 2,310 2,360 50,300
2004/09/15 2,300 2,360 2,300 2,350 36,700
2004/09/14 2,335 2,350 2,320 2,330 130,800
2004/09/13 2,290 2,330 2,290 2,330 15,600
2004/09/10 2,340 2,345 2,310 2,325 40,600
2004/09/09 2,330 2,360 2,325 2,325 28,100
2004/09/08 2,370 2,370 2,325 2,325 14,500
2004/09/07 2,375 2,380 2,345 2,375 14,700
2004/09/06 2,360 2,390 2,340 2,390 19,300
2004/09/03 2,390 2,400 2,365 2,370 28,900
2004/09/02 2,400 2,410 2,340 2,410 35,000
2004/09/01 2,395 2,420 2,360 2,420 35,000
2004/08/31 2,345 2,395 2,335 2,395 22,500
2004/08/30 2,380 2,380 2,335 2,370 15,700
2004/08/27 2,325 2,360 2,300 2,360 16,100
2004/08/26 2,340 2,375 2,290 2,290 11,900
2004/08/25 2,345 2,380 2,330 2,380 22,100
2004/08/24 2,340 2,345 2,325 2,345 16,800
2004/08/23 2,300 2,350 2,300 2,350 17,200
2004/08/20 2,300 2,315 2,285 2,310 18,600
2004/08/19 2,315 2,320 2,280 2,315 27,400
2004/08/18 2,285 2,320 2,250 2,320 26,100
2004/08/17 2,275 2,305 2,235 2,265 19,500
2004/08/16 2,285 2,290 2,245 2,270 19,300
2004/08/13 2,345 2,345 2,265 2,285 29,800
2004/08/12 2,300 2,340 2,250 2,340 28,900
2004/08/11 2,250 2,290 2,215 2,290 37,600
2004/08/10 2,235 2,245 2,200 2,230 18,400
2004/08/09 2,120 2,240 2,120 2,225 30,200
2004/08/06 2,245 2,245 2,200 2,200 27,300
2004/08/05 2,305 2,305 2,190 2,285 76,100
2004/08/04 2,225 2,295 2,200 2,290 60,300
2004/08/03 2,285 2,300 2,245 2,250 35,800
2004/08/02 2,320 2,320 2,255 2,300 21,100
2004/07/30 2,260 2,350 2,235 2,350 85,100
2004/07/29 2,320 2,340 2,240 2,340 33,400
2004/07/28 2,395 2,395 2,225 2,345 69,400
2004/07/27 2,410 2,410 2,330 2,405 26,200
2004/07/26 2,465 2,465 2,345 2,410 24,900
2004/07/23 2,480 2,480 2,370 2,440 31,800
2004/07/22 2,355 2,445 2,315 2,445 34,200
2004/07/21 2,370 2,435 2,370 2,435 27,500
2004/07/20 2,455 2,455 2,395 2,410 14,800
2004/07/16 2,445 2,455 2,365 2,455 14,900
2004/07/15 2,450 2,450 2,400 2,445 18,500
2004/07/14 2,495 2,495 2,370 2,455 23,200
2004/07/13 2,495 2,495 2,450 2,485 9,900
2004/07/12 2,450 2,535 2,450 2,495 20,800
2004/07/09 2,480 2,480 2,440 2,470 26,400
2004/07/08 2,490 2,490 2,430 2,450 29,600
2004/07/07 2,400 2,440 2,395 2,430 18,600
2004/07/06 2,480 2,540 2,470 2,480 69,700
2004/07/05 2,475 2,490 2,465 2,480 40,100
2004/07/02 2,450 2,490 2,420 2,465 14,100
2004/07/01 2,495 2,495 2,400 2,470 32,700
2004/06/30 2,455 2,495 2,455 2,490 58,500
2004/06/29 2,480 2,480 2,420 2,435 16,200
2004/06/28 2,495 2,495 2,420 2,460 24,400
2004/06/25 2,455 2,470 2,425 2,465 48,500
2004/06/24 2,380 2,400 2,360 2,395 36,700
2004/06/23 2,380 2,385 2,335 2,370 22,900
2004/06/22 2,335 2,360 2,300 2,360 54,600
2004/06/21 2,365 2,405 2,350 2,375 20,800
2004/06/18 2,400 2,405 2,340 2,405 22,500
2004/06/17 2,400 2,400 2,365 2,400 35,800
2004/06/16 2,345 2,380 2,345 2,365 12,400
2004/06/15 2,380 2,380 2,310 2,375 22,600
2004/06/14 2,380 2,395 2,360 2,375 15,100
2004/06/11 2,360 2,385 2,340 2,380 47,600
2004/06/10 2,360 2,400 2,330 2,385 53,800
2004/06/09 2,375 2,405 2,360 2,375 26,100
2004/06/08 2,465 2,470 2,345 2,380 91,700
2004/06/07 2,425 2,470 2,420 2,455 76,900
2004/06/04 2,400 2,425 2,300 2,420 62,900
2004/06/03 2,490 2,490 2,340 2,380 103,700
2004/06/02 2,495 2,540 2,460 2,480 86,900
2004/06/01 2,650 2,670 2,530 2,570 56,900
2004/05/31 2,555 2,680 2,545 2,680 102,100
2004/05/28 2,490 2,660 2,490 2,635 174,600
2004/05/27 2,430 2,550 2,400 2,490 114,500
2004/05/26 2,325 2,445 2,270 2,365 79,400
2004/05/25 2,300 2,300 2,260 2,285 41,000
2004/05/24 2,245 2,320 2,225 2,295 135,600
2004/05/21 2,245 2,275 2,210 2,235 62,900
2004/05/20 2,170 2,235 2,160 2,210 124,100
2004/05/19 2,150 2,155 2,140 2,140 91,800
2004/05/18 2,155 2,165 2,105 2,145 86,100
2004/05/17 2,200 2,200 2,100 2,155 62,200
2004/05/14 2,280 2,295 2,190 2,250 80,000
2004/05/13 2,240 2,270 2,210 2,270 94,700
2004/05/12 2,205 2,230 2,165 2,220 150,000
2004/05/11 2,150 2,205 2,050 2,205 135,800
2004/05/10 2,140 2,210 2,140 2,210 75,300
2004/05/07 2,160 2,195 2,120 2,180 56,800
2004/05/06 2,115 2,165 2,115 2,165 62,100
2004/04/30 2,095 2,140 2,070 2,140 55,700
2004/04/28 2,075 2,115 2,075 2,090 77,900
2004/04/27 2,080 2,085 2,070 2,070 33,900
2004/04/26 2,130 2,130 2,070 2,080 45,500
2004/04/23 2,030 2,065 2,030 2,060 21,600
2004/04/22 2,025 2,055 2,015 2,040 25,700
2004/04/21 2,090 2,090 2,010 2,085 106,100
2004/04/20 1,996 2,120 1,977 2,095 48,100
2004/04/19 2,025 2,025 1,961 1,996 277,800
2004/04/16 2,030 2,045 1,980 2,035 19,400
2004/04/15 2,045 2,050 1,983 1,991 19,400
2004/04/14 2,055 2,100 2,025 2,050 24,600
2004/04/13 2,060 2,100 2,060 2,075 25,400
2004/04/12 1,991 2,080 1,991 2,070 56,500
2004/04/09 2,010 2,050 1,981 1,991 50,100
2004/04/08 2,040 2,090 2,000 2,030 47,500
2004/04/07 2,050 2,165 2,030 2,085 141,700
2004/04/06 2,000 2,080 2,000 2,030 58,600
2004/04/05 1,998 2,025 1,990 2,000 70,400
2004/04/02 1,984 1,985 1,925 1,980 23,400
2004/04/01 1,980 1,995 1,980 1,985 51,400
2004/03/31 1,990 1,990 1,965 1,982 24,200
2004/03/30 1,989 1,989 1,970 1,973 38,000
2004/03/29 1,989 1,989 1,972 1,977 38,600
2004/03/26 1,975 1,990 1,965 1,968 28,100
2004/03/25 1,960 1,975 1,920 1,964 29,300
2004/03/24 1,970 1,979 1,964 1,964 25,900
2004/03/23 1,950 1,991 1,946 1,964 19,400
2004/03/22 1,980 1,981 1,960 1,963 26,900
2004/03/19 1,970 2,000 1,963 1,980 37,200
2004/03/18 1,999 2,015 1,980 1,985 87,500
2004/03/17 1,995 2,010 1,995 1,999 52,400
2004/03/16 2,000 2,010 1,990 1,995 54,900
2004/03/15 1,967 2,030 1,967 2,000 66,700
2004/03/12 1,960 1,976 1,960 1,966 77,300
2004/03/11 1,960 1,971 1,932 1,961 66,400
2004/03/10 1,920 1,944 1,910 1,940 48,400
2004/03/09 1,920 1,929 1,918 1,921 47,900
2004/03/08 1,960 1,960 1,920 1,935 49,900
2004/03/05 1,891 1,915 1,881 1,914 84,300
2004/03/04 1,870 1,890 1,870 1,890 53,400
2004/03/03 1,870 1,892 1,860 1,889 56,300
2004/03/02 1,830 1,900 1,823 1,900 145,100
2004/03/01 1,799 1,831 1,793 1,830 77,300
2004/02/27 1,788 1,818 1,788 1,818 103,500
2004/02/26 1,802 1,820 1,771 1,818 346,400
2004/02/25 1,800 1,828 1,785 1,824 97,900
2004/02/24 1,820 1,833 1,800 1,830 76,400
2004/02/23 1,781 1,835 1,778 1,835 70,800
2004/02/20 1,740 1,784 1,740 1,783 57,100
2004/02/19 1,750 1,791 1,745 1,785 54,100
2004/02/18 1,735 1,755 1,735 1,746 113,400
2004/02/17 1,745 1,750 1,710 1,749 57,100
2004/02/16 1,704 1,730 1,704 1,730 33,300
2004/02/13 1,785 1,785 1,751 1,751 16,000
2004/02/12 1,785 1,798 1,781 1,790 33,200
2004/02/10 1,820 1,820 1,762 1,768 47,800
2004/02/09 1,849 1,849 1,810 1,820 25,100
2004/02/06 1,801 1,809 1,690 1,809 75,800
2004/02/05 1,855 1,882 1,801 1,831 64,900
2004/02/04 1,896 1,896 1,820 1,885 15,600
2004/02/03 1,900 1,902 1,862 1,896 48,900
2004/02/02 1,930 1,940 1,920 1,924 30,100
2004/01/30 1,910 1,945 1,910 1,941 30,400
2004/01/29 1,882 1,932 1,875 1,922 40,100
2004/01/28 1,910 1,922 1,882 1,882 41,400
2004/01/27 1,960 1,960 1,911 1,913 57,300
2004/01/26 1,936 1,962 1,930 1,931 94,700
2004/01/23 1,898 1,954 1,883 1,928 39,600
2004/01/22 1,880 1,895 1,855 1,882 55,900
2004/01/21 1,842 1,856 1,840 1,850 34,100
2004/01/20 1,874 1,874 1,831 1,846 23,800
2004/01/19 1,850 1,860 1,820 1,844 47,100
2004/01/16 1,810 1,850 1,810 1,846 27,000
2004/01/15 1,860 1,860 1,810 1,838 43,900
2004/01/14 1,880 1,880 1,867 1,870 29,300
2004/01/13 1,861 1,883 1,852 1,865 41,300
2004/01/09 1,908 1,908 1,887 1,891 33,400
2004/01/08 1,913 1,913 1,883 1,898 12,800
2004/01/07 1,930 1,930 1,890 1,919 58,900
2004/01/06 1,970 1,998 1,915 1,965 48,200
2004/01/05 2,055 2,055 2,000 2,010 22,500

このページの先頭へ