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
2009/12/30 2,080 2,085 2,000 2,000 20,100
2009/12/29 2,070 2,070 2,035 2,065 5,100
2009/12/28 1,998 2,080 1,990 2,060 27,900
2009/12/25 1,981 1,983 1,978 1,980 5,300
2009/12/24 1,953 1,994 1,953 1,981 7,900
2009/12/22 1,968 1,989 1,963 1,978 10,700
2009/12/21 1,985 1,997 1,945 1,969 13,500
2009/12/18 1,960 1,972 1,951 1,967 13,400
2009/12/17 2,000 2,030 1,951 1,965 18,500
2009/12/16 1,974 2,035 1,974 1,983 16,400
2009/12/15 1,977 1,993 1,961 1,974 8,400
2009/12/14 1,982 1,996 1,958 1,990 15,900
2009/12/11 1,975 1,999 1,955 1,975 21,500
2009/12/10 1,975 1,998 1,964 1,975 6,800
2009/12/09 1,971 2,005 1,948 1,974 9,800
2009/12/08 1,969 2,035 1,949 1,970 28,900
2009/12/07 1,964 1,986 1,931 1,966 22,100
2009/12/04 1,950 1,965 1,931 1,965 23,000
2009/12/03 1,850 1,930 1,850 1,930 28,100
2009/12/02 1,851 1,930 1,831 1,849 44,200
2009/12/01 1,811 1,852 1,804 1,850 35,400
2009/11/30 1,820 1,860 1,785 1,830 33,400
2009/11/27 1,850 1,880 1,812 1,820 12,000
2009/11/26 1,864 1,885 1,850 1,854 12,500
2009/11/25 1,960 1,960 1,860 1,906 21,300
2009/11/24 1,980 1,980 1,938 1,960 14,600
2009/11/20 1,988 1,996 1,975 1,996 23,800
2009/11/19 2,015 2,015 1,978 1,987 12,300
2009/11/18 1,966 1,989 1,950 1,968 24,600
2009/11/17 2,040 2,040 1,965 1,965 9,900
2009/11/16 2,025 2,055 2,025 2,040 13,200
2009/11/13 2,035 2,050 1,997 1,997 26,600
2009/11/12 2,140 2,145 2,030 2,075 13,600
2009/11/11 2,170 2,175 2,140 2,140 15,600
2009/11/10 2,195 2,195 2,165 2,170 21,000
2009/11/09 2,190 2,190 2,170 2,170 27,600
2009/11/06 2,190 2,195 2,185 2,190 4,800
2009/11/05 2,200 2,200 2,185 2,190 4,000
2009/11/04 2,190 2,195 2,160 2,185 9,400
2009/11/02 2,200 2,205 2,180 2,190 27,300
2009/10/30 2,180 2,200 2,165 2,200 17,100
2009/10/29 2,190 2,190 2,160 2,175 23,800
2009/10/28 2,170 2,200 2,170 2,200 16,900
2009/10/27 2,190 2,190 2,160 2,180 21,800
2009/10/26 2,180 2,230 2,180 2,210 7,900
2009/10/23 2,190 2,200 2,135 2,175 9,500
2009/10/22 2,215 2,215 2,135 2,195 9,800
2009/10/21 2,175 2,230 2,175 2,215 14,200
2009/10/20 2,215 2,230 2,205 2,215 9,600
2009/10/19 2,210 2,220 2,185 2,215 12,000
2009/10/16 2,215 2,215 2,170 2,210 11,100
2009/10/15 2,200 2,215 2,195 2,205 16,200
2009/10/14 2,205 2,220 2,200 2,205 15,100
2009/10/13 2,220 2,235 2,210 2,235 11,000
2009/10/09 2,205 2,240 2,200 2,235 8,400
2009/10/08 2,235 2,235 2,205 2,220 10,500
2009/10/07 2,250 2,260 2,240 2,260 19,500
2009/10/06 2,250 2,250 2,160 2,220 10,900
2009/10/05 2,245 2,290 2,230 2,290 14,200
2009/10/02 2,200 2,255 2,200 2,245 13,600
2009/10/01 2,300 2,345 2,290 2,320 14,600
2009/09/30 2,245 2,300 2,245 2,300 12,800
2009/09/29 2,300 2,300 2,265 2,280 9,800
2009/09/28 2,310 2,335 2,300 2,330 7,400
2009/09/25 2,340 2,340 2,290 2,300 9,700
2009/09/24 2,325 2,385 2,215 2,370 20,400
2009/09/18 2,245 2,330 2,230 2,320 18,100
2009/09/17 2,210 2,245 2,200 2,245 18,400
2009/09/16 2,245 2,280 2,200 2,200 17,000
2009/09/15 2,240 2,290 2,230 2,235 9,200
2009/09/14 2,200 2,265 2,170 2,265 38,600
2009/09/11 2,340 2,350 2,200 2,225 34,700
2009/09/10 2,200 2,395 2,200 2,300 33,200
2009/09/09 2,240 2,240 2,190 2,200 10,600
2009/09/08 2,220 2,240 2,200 2,235 12,500
2009/09/07 2,220 2,220 2,200 2,200 3,200
2009/09/04 2,205 2,215 2,200 2,200 6,900
2009/09/03 2,205 2,210 2,200 2,200 8,100
2009/09/02 2,230 2,230 2,200 2,225 13,300
2009/09/01 2,205 2,245 2,190 2,225 14,000
2009/08/31 2,215 2,230 2,175 2,205 5,000
2009/08/28 2,200 2,225 2,175 2,215 7,100
2009/08/27 2,205 2,205 2,145 2,175 7,100
2009/08/26 2,180 2,220 2,175 2,210 14,300
2009/08/25 2,200 2,200 2,155 2,165 8,800
2009/08/24 2,205 2,220 2,165 2,195 13,100
2009/08/21 2,060 2,150 2,035 2,120 18,200
2009/08/20 2,040 2,065 2,015 2,055 12,000
2009/08/19 2,000 2,035 2,000 2,035 14,600
2009/08/18 2,020 2,025 2,000 2,015 12,900
2009/08/17 2,025 2,025 1,998 2,000 18,300
2009/08/14 2,020 2,020 1,993 2,015 19,600
2009/08/13 2,015 2,020 2,000 2,015 7,300
2009/08/12 1,995 2,010 1,981 2,000 13,800
2009/08/11 2,020 2,060 2,005 2,020 6,900
2009/08/10 2,030 2,035 2,020 2,025 4,000
2009/08/07 2,020 2,020 1,988 2,010 9,700
2009/08/06 2,045 2,045 2,030 2,030 12,700
2009/08/05 2,045 2,060 2,040 2,040 9,000
2009/08/04 2,045 2,045 2,025 2,035 19,300
2009/08/03 2,050 2,050 2,025 2,040 12,500
2009/07/31 2,060 2,060 2,020 2,035 9,000
2009/07/30 2,030 2,030 2,020 2,020 12,000
2009/07/29 2,025 2,035 2,000 2,030 11,200
2009/07/28 2,065 2,070 2,025 2,025 9,100
2009/07/27 2,030 2,050 2,030 2,045 13,100
2009/07/24 2,035 2,035 2,000 2,020 12,500
2009/07/23 2,000 2,015 1,989 2,000 26,000
2009/07/22 2,020 2,025 1,976 2,005 16,200
2009/07/21 1,993 2,010 1,976 1,999 18,700
2009/07/17 1,970 1,975 1,959 1,964 12,900
2009/07/16 1,970 1,971 1,953 1,958 16,700
2009/07/15 1,961 1,984 1,941 1,962 30,100
2009/07/14 1,980 2,005 1,980 2,000 20,200
2009/07/13 2,040 2,050 2,010 2,010 42,600
2009/07/10 2,030 2,030 1,981 2,020 34,200
2009/07/09 2,075 2,095 2,040 2,045 33,900
2009/07/08 2,080 2,080 2,055 2,055 13,700
2009/07/07 2,070 2,095 2,065 2,080 41,800
2009/07/06 2,115 2,115 2,060 2,075 13,600
2009/07/03 2,075 2,130 2,045 2,110 14,600
2009/07/02 2,115 2,115 2,100 2,115 12,800
2009/07/01 2,105 2,125 2,060 2,115 12,300
2009/06/30 2,125 2,130 2,110 2,120 9,100
2009/06/29 2,130 2,130 2,095 2,130 20,800
2009/06/26 2,100 2,130 2,070 2,120 19,600
2009/06/25 2,020 2,115 2,020 2,085 24,700
2009/06/24 2,000 2,020 2,000 2,005 19,000
2009/06/23 2,000 2,015 1,990 2,000 27,700
2009/06/22 2,000 2,025 1,998 2,020 36,200
2009/06/19 2,000 2,010 1,983 1,983 63,000
2009/06/18 1,977 1,989 1,960 1,980 53,700
2009/06/17 1,982 1,982 1,969 1,977 32,400
2009/06/16 1,967 1,990 1,949 1,952 56,200
2009/06/15 1,970 1,985 1,961 1,967 32,100
2009/06/12 1,941 1,965 1,921 1,963 54,900
2009/06/11 1,944 1,944 1,922 1,938 13,500
2009/06/10 1,929 1,949 1,922 1,945 12,100
2009/06/09 1,916 1,925 1,903 1,918 24,100
2009/06/08 1,925 1,952 1,913 1,916 31,800
2009/06/05 1,913 1,916 1,871 1,907 19,500
2009/06/04 1,951 1,951 1,909 1,909 20,000
2009/06/03 1,930 1,931 1,915 1,925 18,200
2009/06/02 1,975 1,982 1,930 1,936 15,900
2009/06/01 1,960 1,965 1,940 1,945 12,000
2009/05/29 1,959 1,965 1,935 1,961 25,100
2009/05/28 1,958 1,983 1,952 1,959 16,600
2009/05/27 1,997 2,020 1,960 1,971 23,100
2009/05/26 2,000 2,090 1,963 1,996 26,100
2009/05/25 2,050 2,085 1,985 1,988 30,000
2009/05/22 2,065 2,065 2,035 2,045 13,900
2009/05/21 2,070 2,105 2,055 2,095 20,000
2009/05/20 2,175 2,180 2,120 2,135 11,200
2009/05/19 2,090 2,115 2,080 2,115 10,900
2009/05/18 2,120 2,120 2,065 2,080 11,700
2009/05/15 2,135 2,150 2,090 2,120 10,600
2009/05/14 2,135 2,190 2,110 2,125 12,300
2009/05/13 2,155 2,155 2,110 2,130 6,700
2009/05/12 2,185 2,200 2,145 2,145 15,100
2009/05/11 2,170 2,215 2,130 2,170 14,100
2009/05/08 2,070 2,150 2,060 2,150 17,100
2009/05/07 2,015 2,090 1,952 2,060 17,300
2009/05/01 2,030 2,030 1,998 2,010 4,300
2009/04/30 1,951 2,025 1,951 1,999 10,900
2009/04/28 1,935 2,010 1,920 1,921 15,900
2009/04/27 1,971 2,005 1,960 1,965 4,800
2009/04/24 1,965 1,981 1,945 1,971 13,500
2009/04/23 2,010 2,020 1,948 2,005 18,000
2009/04/22 2,030 2,030 1,970 2,005 12,200
2009/04/21 1,984 2,020 1,940 1,997 20,900
2009/04/20 2,135 2,135 1,974 1,986 47,200
2009/04/17 2,155 2,190 2,080 2,165 6,500
2009/04/16 2,205 2,220 2,180 2,185 3,700
2009/04/15 2,185 2,205 2,160 2,175 5,600
2009/04/14 2,140 2,170 2,140 2,155 6,200
2009/04/13 2,170 2,170 2,120 2,165 9,400
2009/04/10 2,120 2,185 2,100 2,175 12,900
2009/04/09 2,180 2,230 2,180 2,230 19,100
2009/04/08 2,120 2,140 2,110 2,140 10,200
2009/04/07 2,085 2,145 2,080 2,125 15,800
2009/04/06 2,135 2,135 2,055 2,060 16,100
2009/04/03 2,115 2,115 2,030 2,075 18,400
2009/04/02 2,070 2,075 2,015 2,075 8,500
2009/04/01 2,070 2,095 2,010 2,030 27,900
2009/03/31 2,080 2,110 2,055 2,085 8,700
2009/03/30 2,145 2,185 2,095 2,100 12,000
2009/03/27 2,150 2,190 2,140 2,140 12,300
2009/03/26 2,040 2,125 2,040 2,115 16,100
2009/03/25 2,100 2,125 2,060 2,100 49,200
2009/03/24 2,120 2,140 2,070 2,135 27,400
2009/03/23 2,040 2,120 2,035 2,100 21,100
2009/03/19 1,998 2,025 1,941 2,015 17,000
2009/03/18 1,984 2,020 1,984 1,987 21,300
2009/03/17 1,985 2,015 1,982 1,983 23,100
2009/03/16 1,921 1,994 1,912 1,968 21,100
2009/03/13 1,920 1,947 1,911 1,915 39,100
2009/03/12 1,925 1,950 1,901 1,950 19,000
2009/03/11 1,964 1,968 1,929 1,968 7,500
2009/03/10 1,938 1,968 1,910 1,934 12,400
2009/03/09 1,976 1,977 1,939 1,940 16,600
2009/03/06 1,968 1,980 1,911 1,952 25,500
2009/03/05 1,944 1,970 1,923 1,968 26,500
2009/03/04 1,840 1,888 1,840 1,885 19,400
2009/03/03 1,804 1,845 1,803 1,810 17,600
2009/03/02 1,870 1,892 1,816 1,850 17,800
2009/02/27 1,856 1,900 1,821 1,900 14,000
2009/02/26 1,890 1,890 1,823 1,856 15,000
2009/02/25 1,896 1,940 1,818 1,890 30,200
2009/02/24 1,868 1,896 1,837 1,895 19,800
2009/02/23 1,844 1,878 1,814 1,878 11,800
2009/02/20 1,856 1,860 1,788 1,850 23,400
2009/02/19 1,830 1,856 1,800 1,856 34,500
2009/02/18 1,736 1,862 1,710 1,827 46,900
2009/02/17 1,747 1,777 1,707 1,736 38,000
2009/02/16 1,810 1,845 1,743 1,807 20,500
2009/02/13 1,819 1,847 1,787 1,809 39,000
2009/02/12 1,768 1,829 1,741 1,789 42,300
2009/02/10 1,861 1,873 1,765 1,797 44,500
2009/02/09 1,883 1,889 1,824 1,860 31,000
2009/02/06 1,877 1,948 1,868 1,880 18,100
2009/02/05 1,876 1,920 1,855 1,868 30,500
2009/02/04 1,828 1,900 1,828 1,872 33,500
2009/02/03 1,833 1,930 1,821 1,827 27,600
2009/02/02 1,940 1,941 1,830 1,862 26,200
2009/01/30 1,950 1,996 1,950 1,957 14,400
2009/01/29 1,996 2,000 1,948 1,966 15,000
2009/01/28 2,005 2,010 1,975 1,996 8,900
2009/01/27 1,944 2,010 1,944 2,005 12,400
2009/01/26 1,900 1,924 1,883 1,897 13,000
2009/01/23 1,905 1,934 1,877 1,877 23,700
2009/01/22 1,911 1,952 1,911 1,934 23,400
2009/01/21 1,912 1,964 1,912 1,913 14,200
2009/01/20 1,977 1,992 1,956 1,972 13,800
2009/01/19 2,010 2,050 2,000 2,010 7,400
2009/01/16 1,963 2,050 1,953 2,005 32,800
2009/01/15 1,872 1,998 1,863 1,991 68,600
2009/01/14 1,876 1,909 1,861 1,902 36,400
2009/01/13 1,831 1,881 1,829 1,846 41,100
2009/01/09 1,830 1,913 1,822 1,900 28,100
2009/01/08 1,918 1,918 1,823 1,838 40,300
2009/01/07 1,951 1,995 1,850 1,918 54,200
2009/01/06 1,889 1,922 1,889 1,922 61,200
2009/01/05 1,904 1,910 1,840 1,848 5,500

このページの先頭へ