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
2011/12/30 1,992 1,992 1,974 1,974 3,000
2011/12/29 1,963 1,976 1,951 1,975 1,500
2011/12/28 1,980 1,984 1,946 1,951 3,300
2011/12/27 1,969 1,980 1,969 1,980 600
2011/12/26 1,957 1,969 1,957 1,969 600
2011/12/22 1,971 1,992 1,921 1,956 5,200
2011/12/21 1,971 1,991 1,971 1,981 900
2011/12/20 1,944 1,998 1,932 1,971 2,800
2011/12/19 1,940 1,941 1,921 1,932 5,200
2011/12/16 1,998 2,017 1,940 1,940 4,600
2011/12/15 1,948 2,020 1,948 2,010 5,500
2011/12/14 1,992 1,992 1,959 1,959 3,200
2011/12/13 1,980 2,013 1,948 1,992 9,700
2011/12/12 1,992 1,992 1,980 1,980 2,300
2011/12/09 1,959 1,981 1,950 1,957 14,000
2011/12/08 1,999 2,000 1,974 1,999 8,300
2011/12/07 1,982 2,022 1,980 1,992 7,100
2011/12/06 2,002 2,025 1,985 1,985 8,000
2011/12/05 1,990 2,010 1,990 2,002 2,700
2011/12/02 1,990 2,010 1,972 2,003 3,900
2011/12/01 1,990 1,998 1,974 1,990 3,800
2011/11/30 1,935 1,990 1,908 1,990 8,700
2011/11/29 1,827 1,950 1,827 1,950 4,100
2011/11/28 1,849 1,891 1,825 1,825 2,900
2011/11/25 1,850 1,901 1,849 1,849 4,200
2011/11/24 1,802 1,860 1,800 1,849 6,600
2011/11/22 1,810 1,851 1,810 1,842 3,300
2011/11/21 1,832 1,832 1,791 1,819 1,800
2011/11/18 1,822 1,834 1,808 1,832 4,000
2011/11/17 1,821 1,855 1,816 1,846 4,800
2011/11/16 1,798 1,837 1,798 1,810 2,300
2011/11/15 1,794 1,824 1,794 1,824 1,900
2011/11/14 1,867 1,867 1,815 1,816 2,100
2011/11/11 1,860 1,860 1,820 1,831 3,500
2011/11/10 1,843 1,850 1,814 1,850 3,600
2011/11/09 1,796 1,857 1,796 1,857 3,900
2011/11/08 1,830 1,860 1,804 1,804 2,700
2011/11/07 1,861 1,861 1,846 1,855 5,700
2011/11/04 1,853 1,891 1,843 1,873 9,000
2011/11/02 1,855 1,868 1,833 1,833 10,900
2011/11/01 1,935 1,935 1,889 1,895 4,100
2011/10/31 1,983 1,988 1,936 1,936 5,300
2011/10/28 1,991 1,992 1,965 1,965 14,700
2011/10/27 1,994 2,000 1,921 1,990 17,900
2011/10/26 1,960 1,978 1,928 1,978 4,800
2011/10/25 2,000 2,000 1,959 1,959 5,300
2011/10/24 1,989 1,996 1,985 1,990 23,800
2011/10/21 1,943 1,985 1,934 1,975 10,200
2011/10/20 1,952 1,952 1,925 1,943 2,900
2011/10/19 1,966 1,970 1,941 1,949 14,200
2011/10/18 1,957 1,975 1,934 1,954 10,600
2011/10/17 1,975 1,981 1,967 1,968 21,600
2011/10/14 1,950 1,979 1,950 1,957 8,700
2011/10/13 1,964 1,978 1,959 1,973 6,400
2011/10/12 1,919 1,957 1,909 1,943 5,300
2011/10/11 1,868 1,914 1,866 1,914 6,900
2011/10/07 1,864 1,867 1,835 1,835 12,000
2011/10/06 1,854 1,876 1,847 1,863 12,600
2011/10/05 1,923 1,923 1,860 1,862 6,900
2011/10/04 1,936 1,936 1,900 1,911 9,100
2011/10/03 1,975 1,975 1,905 1,937 6,800
2011/09/30 1,990 1,995 1,947 1,987 18,800
2011/09/29 1,927 1,990 1,899 1,990 18,200
2011/09/28 1,854 1,940 1,854 1,940 19,900
2011/09/27 1,744 1,847 1,744 1,847 11,100
2011/09/26 1,772 1,778 1,725 1,725 12,900
2011/09/22 1,821 1,825 1,769 1,785 16,200
2011/09/21 1,850 1,864 1,821 1,821 6,100
2011/09/20 1,878 1,884 1,847 1,850 10,300
2011/09/16 1,800 1,900 1,800 1,900 18,500
2011/09/15 1,777 1,800 1,760 1,800 6,800
2011/09/14 1,770 1,805 1,745 1,745 12,500
2011/09/13 1,729 1,769 1,721 1,754 6,500
2011/09/12 1,750 1,762 1,725 1,728 5,700
2011/09/09 1,734 1,764 1,733 1,752 17,700
2011/09/08 1,763 1,763 1,730 1,744 13,100
2011/09/07 1,705 1,760 1,704 1,735 9,200
2011/09/06 1,717 1,717 1,680 1,693 6,800
2011/09/05 1,753 1,753 1,716 1,717 3,800
2011/09/02 1,751 1,763 1,749 1,753 8,400
2011/09/01 1,719 1,765 1,719 1,756 11,600
2011/08/31 1,741 1,744 1,675 1,698 13,000
2011/08/30 1,708 1,739 1,700 1,726 7,800
2011/08/29 1,697 1,698 1,674 1,696 6,900
2011/08/26 1,656 1,679 1,648 1,679 6,700
2011/08/25 1,660 1,675 1,635 1,642 7,800
2011/08/24 1,659 1,717 1,623 1,630 9,500
2011/08/23 1,617 1,662 1,617 1,658 8,300
2011/08/22 1,634 1,686 1,604 1,608 9,600
2011/08/19 1,609 1,635 1,566 1,626 14,000
2011/08/18 1,711 1,711 1,631 1,641 25,400
2011/08/17 1,708 1,726 1,706 1,708 18,900
2011/08/16 1,718 1,734 1,718 1,734 7,200
2011/08/15 1,759 1,759 1,719 1,725 6,400
2011/08/12 1,755 1,755 1,717 1,725 5,200
2011/08/11 1,742 1,760 1,704 1,744 12,600
2011/08/10 1,776 1,800 1,741 1,752 12,100
2011/08/09 1,709 1,763 1,682 1,760 33,600
2011/08/08 1,766 1,774 1,727 1,743 16,500
2011/08/05 1,801 1,809 1,755 1,774 20,000
2011/08/04 1,833 1,861 1,817 1,836 16,100
2011/08/03 1,890 1,891 1,822 1,833 28,700
2011/08/02 1,975 1,975 1,917 1,922 15,400
2011/08/01 1,994 2,007 1,972 1,975 14,900
2011/07/29 2,010 2,010 1,994 1,996 7,800
2011/07/28 2,010 2,011 1,986 2,010 25,800
2011/07/27 2,026 2,026 1,998 2,011 13,400
2011/07/26 2,030 2,035 2,025 2,028 5,600
2011/07/25 2,027 2,029 2,020 2,020 6,900
2011/07/22 2,019 2,039 2,019 2,026 15,100
2011/07/21 2,042 2,043 2,019 2,019 6,900
2011/07/20 2,029 2,049 2,028 2,042 13,500
2011/07/19 2,062 2,065 2,017 2,025 20,300
2011/07/15 2,074 2,097 2,074 2,084 8,800
2011/07/14 2,072 2,114 2,065 2,094 10,300
2011/07/13 2,067 2,118 2,067 2,100 24,900
2011/07/12 2,050 2,069 2,043 2,067 6,900
2011/07/11 2,086 2,090 2,053 2,076 13,200
2011/07/08 2,102 2,113 2,080 2,085 17,300
2011/07/07 2,110 2,121 2,102 2,102 7,700
2011/07/06 2,105 2,110 2,082 2,110 18,600
2011/07/05 2,079 2,112 2,079 2,106 16,400
2011/07/04 2,046 2,095 2,046 2,081 22,500
2011/07/01 2,068 2,074 2,042 2,043 11,200
2011/06/30 2,073 2,073 2,035 2,066 8,800
2011/06/29 2,055 2,081 2,006 2,073 21,300
2011/06/28 2,022 2,043 2,015 2,020 10,100
2011/06/27 2,014 2,030 2,003 2,021 17,000
2011/06/24 2,007 2,025 2,005 2,014 15,000
2011/06/23 2,007 2,020 2,004 2,017 11,700
2011/06/22 2,026 2,035 2,010 2,025 13,600
2011/06/21 2,000 2,014 1,997 2,014 13,900
2011/06/20 1,991 2,015 1,991 1,999 5,600
2011/06/17 2,009 2,009 1,991 1,993 24,300
2011/06/16 2,000 2,028 2,000 2,009 19,900
2011/06/15 2,013 2,030 2,010 2,028 19,500
2011/06/14 2,012 2,012 1,989 2,009 10,700
2011/06/13 1,981 1,995 1,978 1,991 36,100
2011/06/10 1,991 2,009 1,991 1,993 38,200
2011/06/09 2,015 2,026 1,985 2,009 26,200
2011/06/08 2,046 2,046 2,001 2,015 33,400
2011/06/07 2,030 2,060 2,020 2,046 8,400
2011/06/06 2,054 2,065 2,040 2,042 11,300
2011/06/03 2,117 2,132 2,060 2,062 19,300
2011/06/02 2,135 2,141 2,110 2,118 18,700
2011/06/01 2,179 2,198 2,166 2,187 18,700
2011/05/31 2,133 2,196 2,133 2,179 19,000
2011/05/30 2,137 2,137 2,119 2,123 4,800
2011/05/27 2,149 2,149 2,126 2,128 14,900
2011/05/26 2,177 2,190 2,160 2,163 12,100
2011/05/25 2,219 2,219 2,160 2,176 14,100
2011/05/24 2,184 2,220 2,173 2,219 34,700
2011/05/23 2,180 2,180 2,126 2,134 18,500
2011/05/20 2,222 2,248 2,179 2,179 22,200
2011/05/19 2,288 2,310 2,215 2,222 18,200
2011/05/18 2,244 2,320 2,243 2,288 13,800
2011/05/17 2,240 2,275 2,240 2,269 11,200
2011/05/16 2,241 2,267 2,236 2,240 19,500
2011/05/13 2,295 2,296 2,229 2,242 14,300
2011/05/12 2,350 2,350 2,295 2,304 14,700
2011/05/11 2,364 2,390 2,356 2,358 21,800
2011/05/10 2,364 2,367 2,314 2,358 17,300
2011/05/09 2,366 2,370 2,337 2,351 14,500
2011/05/06 2,320 2,374 2,320 2,348 12,400
2011/05/02 2,388 2,391 2,341 2,351 31,600
2011/04/28 2,305 2,398 2,305 2,396 50,700
2011/04/27 2,232 2,270 2,232 2,256 27,100
2011/04/26 2,225 2,243 2,204 2,236 30,800
2011/04/25 2,232 2,245 2,225 2,225 9,900
2011/04/22 2,247 2,247 2,220 2,232 16,400
2011/04/21 2,251 2,274 2,225 2,241 27,000
2011/04/20 2,267 2,349 2,253 2,269 292,600
2011/04/19 2,254 2,280 2,254 2,267 14,400
2011/04/18 2,285 2,300 2,280 2,280 6,800
2011/04/15 2,294 2,321 2,281 2,287 17,700
2011/04/14 2,232 2,304 2,182 2,294 15,200
2011/04/13 2,211 2,237 2,209 2,232 5,100
2011/04/12 2,198 2,224 2,187 2,212 10,400
2011/04/11 2,232 2,232 2,199 2,218 7,000
2011/04/08 2,174 2,245 2,160 2,232 21,800
2011/04/07 2,249 2,249 2,194 2,194 10,700
2011/04/06 2,290 2,290 2,250 2,251 14,500
2011/04/05 2,343 2,343 2,259 2,272 22,300
2011/04/04 2,325 2,400 2,325 2,342 22,100
2011/04/01 2,447 2,450 2,338 2,338 25,900
2011/03/31 2,422 2,449 2,390 2,449 14,600
2011/03/30 2,375 2,434 2,365 2,434 145,500
2011/03/29 2,326 2,387 2,316 2,375 20,500
2011/03/28 2,265 2,364 2,262 2,363 84,700
2011/03/25 2,279 2,298 2,230 2,259 15,600
2011/03/24 2,292 2,321 2,257 2,257 11,000
2011/03/23 2,297 2,370 2,276 2,292 22,600
2011/03/22 2,305 2,306 2,222 2,266 72,500
2011/03/18 2,203 2,276 2,190 2,255 41,500
2011/03/17 1,957 2,200 1,957 2,200 52,400
2011/03/16 1,957 2,062 1,957 2,053 35,300
2011/03/15 2,111 2,220 1,845 1,986 40,000
2011/03/14 2,200 2,267 2,180 2,211 17,700
2011/03/11 2,300 2,307 2,263 2,263 53,300
2011/03/10 2,300 2,319 2,284 2,290 18,200
2011/03/09 2,299 2,320 2,292 2,292 5,600
2011/03/08 2,286 2,293 2,280 2,283 11,600
2011/03/07 2,309 2,314 2,285 2,286 17,900
2011/03/04 2,328 2,342 2,297 2,308 13,600
2011/03/03 2,282 2,317 2,282 2,304 26,100
2011/03/02 2,296 2,317 2,281 2,281 19,700
2011/03/01 2,288 2,320 2,288 2,298 14,800
2011/02/28 2,238 2,283 2,237 2,276 27,500
2011/02/25 2,263 2,310 2,200 2,213 62,900
2011/02/24 2,266 2,298 2,252 2,262 24,900
2011/02/23 2,280 2,305 2,250 2,265 34,500
2011/02/22 2,298 2,316 2,283 2,293 23,900
2011/02/21 2,341 2,341 2,292 2,298 24,600
2011/02/18 2,340 2,358 2,321 2,341 13,700
2011/02/17 2,398 2,398 2,325 2,345 49,700
2011/02/16 2,378 2,411 2,376 2,380 19,100
2011/02/15 2,381 2,392 2,378 2,378 8,100
2011/02/14 2,372 2,406 2,365 2,380 15,600
2011/02/10 2,338 2,353 2,330 2,348 8,000
2011/02/09 2,339 2,343 2,330 2,338 14,700
2011/02/08 2,319 2,340 2,319 2,320 10,600
2011/02/07 2,310 2,318 2,287 2,310 19,800
2011/02/04 2,285 2,302 2,275 2,290 15,300
2011/02/03 2,286 2,287 2,231 2,265 18,100
2011/02/02 2,266 2,309 2,266 2,286 15,000
2011/02/01 2,250 2,291 2,241 2,264 8,600
2011/01/31 2,237 2,301 2,231 2,250 27,300
2011/01/28 2,313 2,313 2,280 2,287 24,700
2011/01/27 2,300 2,317 2,296 2,301 8,900
2011/01/26 2,302 2,338 2,295 2,296 11,400
2011/01/25 2,269 2,314 2,260 2,302 15,700
2011/01/24 2,273 2,273 2,246 2,269 9,300
2011/01/21 2,290 2,300 2,253 2,260 29,100
2011/01/20 2,290 2,300 2,288 2,291 21,800
2011/01/19 2,263 2,296 2,263 2,290 15,100
2011/01/18 2,261 2,263 2,247 2,254 11,000
2011/01/17 2,264 2,264 2,248 2,250 5,600
2011/01/14 2,250 2,270 2,243 2,248 15,700
2011/01/13 2,229 2,250 2,222 2,239 20,300
2011/01/12 2,246 2,255 2,222 2,225 13,200
2011/01/11 2,264 2,264 2,231 2,236 20,900
2011/01/07 2,297 2,297 2,264 2,265 15,100
2011/01/06 2,297 2,309 2,262 2,284 14,400
2011/01/05 2,269 2,298 2,269 2,297 25,700
2011/01/04 2,259 2,271 2,221 2,263 15,500

このページの先頭へ