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
2010/12/30 2,238 2,266 2,216 2,225 11,200
2010/12/29 2,203 2,240 2,198 2,238 15,600
2010/12/28 2,214 2,220 2,197 2,202 9,400
2010/12/27 2,192 2,206 2,188 2,201 14,800
2010/12/24 2,190 2,190 2,172 2,174 6,900
2010/12/22 2,214 2,216 2,175 2,189 21,100
2010/12/21 2,198 2,224 2,183 2,213 12,300
2010/12/20 2,209 2,221 2,191 2,193 18,800
2010/12/17 2,151 2,218 2,151 2,209 27,300
2010/12/16 2,189 2,197 2,178 2,191 15,000
2010/12/15 2,174 2,189 2,153 2,189 25,200
2010/12/14 2,159 2,194 2,159 2,188 29,100
2010/12/13 2,161 2,172 2,129 2,158 20,400
2010/12/10 2,159 2,174 2,132 2,161 35,600
2010/12/09 2,166 2,175 2,152 2,158 16,400
2010/12/08 2,154 2,168 2,130 2,168 19,000
2010/12/07 2,168 2,168 2,114 2,157 21,100
2010/12/06 2,163 2,177 2,150 2,167 11,100
2010/12/03 2,139 2,204 2,111 2,162 29,100
2010/12/02 2,145 2,145 2,099 2,113 23,400
2010/12/01 2,069 2,115 2,069 2,112 21,000
2010/11/30 2,102 2,126 2,085 2,086 24,700
2010/11/29 2,107 2,140 2,101 2,108 13,500
2010/11/26 2,119 2,132 2,090 2,106 20,300
2010/11/25 2,102 2,141 2,102 2,119 26,300
2010/11/24 2,097 2,118 2,077 2,101 23,200
2010/11/22 2,076 2,119 2,072 2,098 22,700
2010/11/19 2,100 2,101 2,071 2,076 13,900
2010/11/18 2,058 2,105 2,058 2,100 25,200
2010/11/17 2,053 2,063 2,046 2,058 14,600
2010/11/16 2,097 2,098 2,050 2,054 37,500
2010/11/15 2,082 2,105 2,067 2,100 25,600
2010/11/12 2,076 2,115 2,067 2,067 41,800
2010/11/11 2,060 2,078 2,037 2,075 47,300
2010/11/10 2,082 2,107 2,067 2,080 34,900
2010/11/09 2,133 2,135 2,085 2,091 40,400
2010/11/08 2,134 2,142 2,094 2,133 20,400
2010/11/05 2,106 2,146 2,106 2,133 35,900
2010/11/04 2,099 2,132 2,083 2,089 39,700
2010/11/02 2,100 2,100 2,040 2,071 44,800
2010/11/01 2,125 2,177 2,101 2,106 67,200
2010/10/29 2,186 2,242 2,133 2,166 18,400
2010/10/28 2,221 2,227 2,175 2,196 25,700
2010/10/27 2,228 2,250 2,203 2,221 24,200
2010/10/26 2,197 2,254 2,193 2,227 33,800
2010/10/25 2,209 2,232 2,158 2,190 27,700
2010/10/22 2,185 2,243 2,184 2,209 24,600
2010/10/21 2,247 2,247 2,178 2,193 29,700
2010/10/20 2,210 2,233 2,169 2,198 31,700
2010/10/19 2,223 2,263 2,192 2,210 25,400
2010/10/18 2,177 2,231 2,177 2,215 16,200
2010/10/15 2,211 2,223 2,160 2,183 36,500
2010/10/14 2,205 2,235 2,205 2,226 27,200
2010/10/13 2,206 2,238 2,161 2,193 39,200
2010/10/12 2,265 2,320 2,180 2,205 29,700
2010/10/08 2,304 2,321 2,262 2,264 38,600
2010/10/07 2,270 2,293 2,250 2,288 15,300
2010/10/06 2,251 2,289 2,237 2,254 22,100
2010/10/05 2,193 2,275 2,164 2,248 33,800
2010/10/04 2,205 2,219 2,160 2,193 33,500
2010/10/01 2,157 2,210 2,152 2,204 33,900
2010/09/30 2,239 2,253 2,170 2,177 24,600
2010/09/29 2,185 2,233 2,185 2,225 30,800
2010/09/28 2,149 2,234 2,127 2,172 36,900
2010/09/27 2,104 2,152 2,104 2,152 41,000
2010/09/24 2,109 2,132 2,100 2,100 37,000
2010/09/22 2,137 2,157 2,118 2,125 28,200
2010/09/21 2,184 2,184 2,137 2,137 15,500
2010/09/17 2,166 2,180 2,149 2,163 19,400
2010/09/16 2,177 2,177 2,150 2,170 19,000
2010/09/15 2,158 2,200 2,134 2,176 28,900
2010/09/14 2,186 2,186 2,154 2,167 19,100
2010/09/13 2,206 2,206 2,172 2,182 22,100
2010/09/10 2,211 2,217 2,196 2,206 31,900
2010/09/09 2,234 2,235 2,214 2,219 34,700
2010/09/08 2,255 2,255 2,203 2,221 28,300
2010/09/07 2,263 2,278 2,245 2,262 12,300
2010/09/06 2,220 2,267 2,205 2,263 32,700
2010/09/03 2,220 2,232 2,199 2,220 30,200
2010/09/02 2,213 2,226 2,196 2,217 29,800
2010/09/01 2,205 2,223 2,171 2,212 37,600
2010/08/31 2,245 2,287 2,196 2,204 21,900
2010/08/30 2,303 2,340 2,259 2,286 23,500
2010/08/27 2,190 2,340 2,184 2,264 35,500
2010/08/26 2,149 2,190 2,115 2,190 59,100
2010/08/25 2,200 2,207 2,182 2,199 26,300
2010/08/24 2,181 2,204 2,168 2,199 31,800
2010/08/23 2,168 2,220 2,132 2,181 65,700
2010/08/20 2,200 2,200 2,149 2,169 24,100
2010/08/19 2,215 2,223 2,184 2,204 29,700
2010/08/18 2,202 2,222 2,181 2,201 18,100
2010/08/17 2,187 2,204 2,186 2,201 15,200
2010/08/16 2,191 2,191 2,141 2,186 17,400
2010/08/13 2,160 2,201 2,160 2,191 18,600
2010/08/12 2,135 2,169 2,135 2,159 39,100
2010/08/11 2,170 2,189 2,131 2,176 25,400
2010/08/10 2,197 2,207 2,176 2,176 19,800
2010/08/09 2,203 2,210 2,180 2,197 14,500
2010/08/06 2,200 2,210 2,166 2,206 30,800
2010/08/05 2,195 2,222 2,180 2,199 28,300
2010/08/04 2,141 2,198 2,140 2,194 31,800
2010/08/03 2,131 2,152 2,100 2,148 21,600
2010/08/02 2,130 2,131 2,092 2,099 27,800
2010/07/30 2,169 2,169 2,050 2,143 18,700
2010/07/29 2,188 2,200 2,175 2,189 19,400
2010/07/28 2,177 2,202 2,177 2,187 16,900
2010/07/27 2,126 2,180 2,126 2,153 23,700
2010/07/26 2,106 2,136 2,106 2,122 7,500
2010/07/23 2,099 2,123 2,093 2,102 19,100
2010/07/22 2,032 2,065 2,032 2,049 22,800
2010/07/21 2,099 2,129 2,057 2,058 28,300
2010/07/20 2,090 2,120 2,090 2,100 11,100
2010/07/16 2,128 2,141 2,093 2,102 17,800
2010/07/15 2,180 2,180 2,146 2,146 18,100
2010/07/14 2,201 2,221 2,192 2,205 14,800
2010/07/13 2,175 2,190 2,166 2,172 24,100
2010/07/12 2,175 2,189 2,160 2,170 17,300
2010/07/09 2,177 2,177 2,121 2,160 16,200
2010/07/08 2,130 2,155 2,129 2,147 11,200
2010/07/07 2,173 2,174 2,101 2,110 29,600
2010/07/06 2,148 2,196 2,133 2,196 18,600
2010/07/05 2,088 2,155 2,088 2,148 24,100
2010/07/02 2,050 2,113 2,050 2,113 28,500
2010/07/01 1,977 2,062 1,966 2,045 56,300
2010/06/30 2,051 2,055 1,981 2,027 26,200
2010/06/29 2,119 2,150 2,085 2,090 27,100
2010/06/28 2,130 2,138 2,103 2,107 24,900
2010/06/25 2,157 2,168 2,114 2,138 20,900
2010/06/24 2,162 2,177 2,149 2,157 29,000
2010/06/23 2,197 2,198 2,143 2,177 32,700
2010/06/22 2,240 2,240 2,201 2,223 32,500
2010/06/21 2,234 2,296 2,232 2,273 29,900
2010/06/18 2,299 2,312 2,230 2,253 26,300
2010/06/17 2,337 2,337 2,295 2,311 23,000
2010/06/16 2,409 2,409 2,320 2,336 16,600
2010/06/15 2,331 2,351 2,320 2,325 9,400
2010/06/14 2,338 2,375 2,338 2,355 9,800
2010/06/11 2,301 2,356 2,301 2,326 43,300
2010/06/10 2,279 2,341 2,279 2,339 18,000
2010/06/09 2,300 2,300 2,224 2,253 19,000
2010/06/08 2,268 2,286 2,257 2,275 28,600
2010/06/07 2,345 2,345 2,301 2,318 12,600
2010/06/04 2,431 2,432 2,389 2,395 23,200
2010/06/03 2,420 2,460 2,413 2,449 25,800
2010/06/02 2,440 2,453 2,413 2,414 18,700
2010/06/01 2,464 2,499 2,444 2,477 27,400
2010/05/31 2,383 2,455 2,383 2,442 19,000
2010/05/28 2,390 2,416 2,352 2,383 32,500
2010/05/27 2,321 2,388 2,270 2,386 41,600
2010/05/26 2,375 2,398 2,309 2,325 68,300
2010/05/25 2,411 2,445 2,361 2,380 37,600
2010/05/24 2,431 2,445 2,389 2,411 28,800
2010/05/21 2,451 2,470 2,417 2,447 48,600
2010/05/20 2,505 2,519 2,493 2,501 34,500
2010/05/19 2,461 2,548 2,461 2,529 31,000
2010/05/18 2,430 2,534 2,429 2,498 48,900
2010/05/17 2,480 2,495 2,418 2,430 53,000
2010/05/14 2,567 2,612 2,520 2,520 25,400
2010/05/13 2,610 2,611 2,578 2,593 21,300
2010/05/12 2,665 2,667 2,610 2,631 13,000
2010/05/11 2,638 2,675 2,614 2,615 25,400
2010/05/10 2,600 2,630 2,585 2,627 22,600
2010/05/07 2,587 2,636 2,531 2,609 33,800
2010/05/06 2,535 2,585 2,512 2,537 30,400
2010/04/30 2,560 2,608 2,560 2,585 27,600
2010/04/28 2,547 2,585 2,533 2,550 30,300
2010/04/27 2,583 2,602 2,583 2,597 10,500
2010/04/26 2,550 2,620 2,550 2,583 23,900
2010/04/23 2,515 2,542 2,509 2,527 18,400
2010/04/22 2,547 2,560 2,497 2,536 36,800
2010/04/21 2,476 2,563 2,476 2,538 21,000
2010/04/20 2,495 2,515 2,438 2,476 20,000
2010/04/19 2,488 2,505 2,456 2,485 27,300
2010/04/16 2,472 2,570 2,472 2,502 33,700
2010/04/15 2,495 2,539 2,479 2,521 22,500
2010/04/14 2,479 2,570 2,465 2,494 30,500
2010/04/13 2,525 2,531 2,417 2,499 25,100
2010/04/12 2,520 2,575 2,515 2,524 25,400
2010/04/09 2,458 2,505 2,448 2,480 16,100
2010/04/08 2,403 2,476 2,403 2,458 28,000
2010/04/07 2,445 2,480 2,422 2,453 41,700
2010/04/06 2,450 2,466 2,422 2,436 25,300
2010/04/05 2,447 2,469 2,385 2,452 45,800
2010/04/02 2,500 2,500 2,429 2,450 43,600
2010/04/01 2,428 2,510 2,412 2,480 46,800
2010/03/31 2,410 2,480 2,385 2,393 31,400
2010/03/30 2,320 2,392 2,320 2,385 34,000
2010/03/29 2,314 2,340 2,293 2,340 31,400
2010/03/26 2,300 2,345 2,266 2,324 95,100
2010/03/25 2,324 2,340 2,260 2,315 39,200
2010/03/24 2,365 2,369 2,321 2,360 29,800
2010/03/23 2,365 2,386 2,360 2,365 16,000
2010/03/19 2,397 2,403 2,359 2,396 18,900
2010/03/18 2,371 2,392 2,367 2,378 17,400
2010/03/17 2,393 2,399 2,368 2,394 7,700
2010/03/16 2,357 2,400 2,357 2,393 7,200
2010/03/15 2,366 2,395 2,344 2,393 10,700
2010/03/12 2,400 2,403 2,383 2,395 25,900
2010/03/11 2,376 2,410 2,376 2,400 12,600
2010/03/10 2,345 2,390 2,345 2,375 14,800
2010/03/09 2,390 2,404 2,390 2,395 16,000
2010/03/08 2,420 2,420 2,395 2,409 11,200
2010/03/05 2,400 2,406 2,386 2,402 16,700
2010/03/04 2,360 2,383 2,344 2,383 18,200
2010/03/03 2,421 2,421 2,348 2,382 15,700
2010/03/02 2,370 2,438 2,370 2,421 20,400
2010/03/01 2,328 2,370 2,326 2,370 9,900
2010/02/26 2,280 2,348 2,280 2,334 22,000
2010/02/25 2,255 2,284 2,245 2,267 15,900
2010/02/24 2,270 2,270 2,225 2,263 16,700
2010/02/23 2,250 2,262 2,221 2,252 10,300
2010/02/22 2,190 2,268 2,190 2,249 14,800
2010/02/19 2,227 2,277 2,180 2,187 33,800
2010/02/18 2,224 2,277 2,169 2,277 14,600
2010/02/17 2,201 2,228 2,199 2,228 12,400
2010/02/16 2,177 2,194 2,177 2,185 7,200
2010/02/15 2,170 2,170 2,120 2,142 7,300
2010/02/12 2,104 2,170 2,104 2,170 17,700
2010/02/10 2,136 2,136 2,086 2,104 19,800
2010/02/09 2,010 2,094 2,001 2,086 18,900
2010/02/08 2,081 2,081 2,023 2,037 12,900
2010/02/05 2,155 2,155 2,096 2,115 7,900
2010/02/04 2,194 2,194 2,129 2,165 4,500
2010/02/03 2,113 2,176 2,113 2,149 9,600
2010/02/02 2,091 2,124 2,090 2,113 12,600
2010/02/01 2,150 2,162 2,115 2,123 11,800
2010/01/29 2,200 2,200 2,156 2,161 7,700
2010/01/28 2,161 2,234 2,157 2,203 10,000
2010/01/27 2,216 2,217 2,186 2,190 9,100
2010/01/26 2,233 2,274 2,209 2,216 11,100
2010/01/25 2,217 2,270 2,210 2,233 17,300
2010/01/22 2,218 2,224 2,195 2,210 13,600
2010/01/21 2,188 2,248 2,182 2,230 16,300
2010/01/20 2,250 2,250 2,204 2,217 7,600
2010/01/19 2,253 2,253 2,226 2,235 7,200
2010/01/18 2,261 2,261 2,201 2,235 10,200
2010/01/15 2,261 2,261 2,211 2,261 9,900
2010/01/14 2,212 2,262 2,212 2,261 9,300
2010/01/13 2,275 2,293 2,260 2,260 13,100
2010/01/12 2,230 2,283 2,225 2,274 11,200
2010/01/08 2,230 2,242 2,203 2,235 15,400
2010/01/07 2,210 2,217 2,182 2,216 14,500
2010/01/06 2,157 2,195 2,135 2,192 18,300
2010/01/05 2,109 2,197 2,107 2,157 34,100
2010/01/04 2,043 2,059 1,993 2,059 18,800

このページの先頭へ