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
2013/12/30 2,477 2,543 2,450 2,542 21,300
2013/12/27 2,400 2,443 2,391 2,441 19,800
2013/12/26 2,383 2,438 2,371 2,400 33,300
2013/12/25 2,400 2,400 2,368 2,390 23,400
2013/12/24 2,428 2,453 2,386 2,402 31,300
2013/12/20 2,415 2,467 2,400 2,453 14,200
2013/12/19 2,437 2,437 2,395 2,417 16,200
2013/12/18 2,420 2,420 2,371 2,398 20,300
2013/12/17 2,415 2,469 2,401 2,421 23,600
2013/12/16 2,429 2,429 2,331 2,350 11,700
2013/12/13 2,440 2,452 2,424 2,429 37,700
2013/12/12 2,451 2,452 2,406 2,425 5,000
2013/12/11 2,427 2,450 2,410 2,447 8,500
2013/12/10 2,483 2,483 2,435 2,447 7,600
2013/12/09 2,467 2,483 2,467 2,482 9,900
2013/12/06 2,413 2,479 2,413 2,467 11,100
2013/12/05 2,407 2,430 2,405 2,422 12,900
2013/12/04 2,380 2,428 2,378 2,407 16,300
2013/12/03 2,428 2,428 2,408 2,408 7,100
2013/12/02 2,379 2,430 2,350 2,417 23,700
2013/11/29 2,380 2,388 2,376 2,379 4,200
2013/11/28 2,379 2,393 2,370 2,377 2,600
2013/11/27 2,376 2,379 2,274 2,379 10,000
2013/11/26 2,337 2,388 2,337 2,376 8,800
2013/11/25 2,271 2,355 2,271 2,337 15,600
2013/11/22 2,265 2,295 2,260 2,260 8,500
2013/11/21 2,270 2,280 2,256 2,270 11,400
2013/11/20 2,271 2,271 2,257 2,265 10,000
2013/11/19 2,298 2,298 2,260 2,270 7,900
2013/11/18 2,290 2,292 2,274 2,287 5,800
2013/11/15 2,216 2,286 2,200 2,285 35,200
2013/11/14 2,222 2,252 2,192 2,236 9,600
2013/11/13 2,190 2,230 2,190 2,222 30,600
2013/11/12 2,190 2,240 2,171 2,240 6,800
2013/11/11 2,189 2,194 2,160 2,174 5,800
2013/11/08 2,210 2,244 2,196 2,196 8,300
2013/11/07 2,232 2,252 2,220 2,225 4,400
2013/11/06 2,261 2,267 2,250 2,267 2,300
2013/11/05 2,264 2,269 2,233 2,239 8,300
2013/11/01 2,275 2,275 2,230 2,230 12,400
2013/10/31 2,201 2,280 2,201 2,267 11,800
2013/10/30 2,201 2,214 2,201 2,211 9,400
2013/10/29 2,238 2,238 2,202 2,205 8,400
2013/10/28 2,230 2,260 2,220 2,238 5,400
2013/10/25 2,280 2,281 2,240 2,240 7,300
2013/10/24 2,279 2,300 2,258 2,279 3,800
2013/10/23 2,327 2,330 2,269 2,269 7,400
2013/10/22 2,295 2,327 2,282 2,327 6,400
2013/10/21 2,286 2,294 2,280 2,286 2,400
2013/10/18 2,299 2,300 2,281 2,286 3,200
2013/10/17 2,280 2,300 2,260 2,293 6,800
2013/10/16 2,255 2,278 2,237 2,278 4,000
2013/10/15 2,264 2,269 2,238 2,255 3,800
2013/10/11 2,230 2,280 2,230 2,250 5,400
2013/10/10 2,200 2,250 2,191 2,220 5,300
2013/10/09 2,172 2,207 2,172 2,198 5,000
2013/10/08 2,225 2,229 2,168 2,186 6,100
2013/10/07 2,208 2,230 2,208 2,228 6,300
2013/10/04 2,230 2,263 2,210 2,238 5,700
2013/10/03 2,282 2,298 2,251 2,251 7,600
2013/10/02 2,300 2,304 2,259 2,282 5,800
2013/10/01 2,311 2,331 2,251 2,283 4,500
2013/09/30 2,397 2,397 2,300 2,323 7,400
2013/09/27 2,408 2,428 2,383 2,397 3,300
2013/09/26 2,390 2,407 2,360 2,407 7,400
2013/09/25 2,397 2,400 2,375 2,400 7,700
2013/09/24 2,393 2,395 2,350 2,382 7,400
2013/09/20 2,335 2,394 2,335 2,393 8,400
2013/09/19 2,302 2,334 2,280 2,334 6,400
2013/09/18 2,297 2,309 2,289 2,302 5,500
2013/09/17 2,289 2,308 2,286 2,298 6,200
2013/09/13 2,223 2,268 2,223 2,265 22,200
2013/09/12 2,213 2,234 2,210 2,234 5,900
2013/09/11 2,188 2,225 2,188 2,213 5,300
2013/09/10 2,175 2,200 2,160 2,183 7,300
2013/09/09 2,183 2,183 2,138 2,175 5,000
2013/09/06 2,110 2,152 2,110 2,136 8,000
2013/09/05 2,120 2,125 2,097 2,114 4,100
2013/09/04 2,088 2,140 2,088 2,107 5,200
2013/09/03 2,118 2,148 2,075 2,131 8,100
2013/09/02 2,090 2,097 2,071 2,076 1,500
2013/08/30 2,120 2,170 2,050 2,070 14,100
2013/08/29 2,152 2,152 2,135 2,135 5,200
2013/08/28 2,193 2,195 2,142 2,152 6,800
2013/08/27 2,232 2,246 2,193 2,221 9,200
2013/08/26 2,217 2,231 2,210 2,231 5,700
2013/08/23 2,179 2,209 2,177 2,192 4,500
2013/08/22 2,199 2,199 2,165 2,173 9,600
2013/08/21 2,166 2,224 2,166 2,170 8,500
2013/08/20 2,188 2,202 2,167 2,167 14,800
2013/08/19 2,182 2,190 2,162 2,167 8,800
2013/08/16 2,181 2,202 2,177 2,182 4,300
2013/08/15 2,213 2,220 2,185 2,194 5,100
2013/08/14 2,246 2,246 2,182 2,202 5,100
2013/08/13 2,215 2,228 2,213 2,219 4,000
2013/08/12 2,232 2,258 2,210 2,211 1,900
2013/08/09 2,258 2,287 2,244 2,244 6,200
2013/08/08 2,251 2,311 2,250 2,253 3,100
2013/08/07 2,302 2,333 2,260 2,262 5,600
2013/08/06 2,328 2,328 2,302 2,316 1,400
2013/08/05 2,300 2,343 2,300 2,341 5,300
2013/08/02 2,360 2,360 2,260 2,360 6,400
2013/08/01 2,290 2,334 2,288 2,333 3,200
2013/07/31 2,311 2,336 2,243 2,285 7,300
2013/07/30 2,323 2,392 2,321 2,335 10,300
2013/07/29 2,352 2,363 2,307 2,322 6,600
2013/07/26 2,462 2,469 2,376 2,376 9,200
2013/07/25 2,464 2,480 2,455 2,462 3,700
2013/07/24 2,445 2,469 2,410 2,446 2,000
2013/07/23 2,450 2,451 2,430 2,448 5,800
2013/07/22 2,450 2,477 2,440 2,450 14,000
2013/07/19 2,481 2,482 2,435 2,449 10,400
2013/07/18 2,459 2,478 2,459 2,473 3,100
2013/07/17 2,420 2,466 2,420 2,459 5,600
2013/07/16 2,434 2,469 2,428 2,428 6,300
2013/07/12 2,408 2,469 2,405 2,457 8,600
2013/07/11 2,466 2,466 2,392 2,415 6,000
2013/07/10 2,470 2,470 2,417 2,448 6,700
2013/07/09 2,440 2,480 2,433 2,472 14,600
2013/07/08 2,445 2,476 2,438 2,440 8,800
2013/07/05 2,440 2,440 2,404 2,434 8,300
2013/07/04 2,417 2,435 2,393 2,413 6,300
2013/07/03 2,430 2,442 2,373 2,423 7,300
2013/07/02 2,438 2,450 2,414 2,450 13,100
2013/07/01 2,390 2,411 2,287 2,404 8,400
2013/06/28 2,335 2,404 2,317 2,401 16,500
2013/06/27 2,260 2,314 2,212 2,305 10,100
2013/06/26 2,334 2,334 2,240 2,246 12,000
2013/06/25 2,296 2,303 2,234 2,276 19,400
2013/06/24 2,345 2,345 2,294 2,296 2,900
2013/06/21 2,281 2,320 2,225 2,316 13,500
2013/06/20 2,356 2,356 2,316 2,320 14,300
2013/06/19 2,354 2,375 2,292 2,328 26,600
2013/06/18 2,363 2,367 2,302 2,352 24,500
2013/06/17 2,109 2,323 2,109 2,317 20,200
2013/06/14 2,100 2,203 2,100 2,101 65,900
2013/06/13 2,181 2,181 2,128 2,139 20,400
2013/06/12 2,201 2,235 2,192 2,229 12,800
2013/06/11 2,278 2,278 2,222 2,244 25,700
2013/06/10 2,190 2,263 2,190 2,263 18,400
2013/06/07 2,261 2,313 2,187 2,187 71,300
2013/06/06 2,360 2,457 2,359 2,378 33,900
2013/06/05 2,365 2,470 2,365 2,399 20,000
2013/06/04 2,380 2,435 2,350 2,406 36,300
2013/06/03 2,494 2,497 2,394 2,406 36,800
2013/05/31 2,501 2,538 2,493 2,522 72,000
2013/05/30 2,450 2,514 2,441 2,500 61,800
2013/05/29 2,442 2,515 2,420 2,489 49,200
2013/05/28 2,329 2,422 2,319 2,419 25,500
2013/05/27 2,355 2,384 2,297 2,338 23,400
2013/05/24 2,310 2,452 2,270 2,404 53,500
2013/05/23 2,444 2,466 2,316 2,316 27,500
2013/05/22 2,464 2,470 2,420 2,455 22,600
2013/05/21 2,492 2,492 2,451 2,455 26,700
2013/05/20 2,500 2,517 2,479 2,492 26,900
2013/05/17 2,513 2,574 2,450 2,480 93,900
2013/05/16 2,500 2,524 2,437 2,513 65,000
2013/05/15 2,453 2,510 2,440 2,495 73,100
2013/05/14 2,427 2,446 2,401 2,420 71,800
2013/05/13 2,535 2,535 2,462 2,477 63,900
2013/05/10 2,515 2,527 2,460 2,485 31,200
2013/05/09 2,491 2,509 2,472 2,500 36,200
2013/05/08 2,488 2,541 2,449 2,449 45,900
2013/05/07 2,524 2,544 2,427 2,438 19,400
2013/05/02 2,456 2,456 2,420 2,443 16,600
2013/05/01 2,400 2,426 2,381 2,406 13,000
2013/04/30 2,439 2,475 2,412 2,412 12,000
2013/04/26 2,538 2,539 2,466 2,469 17,300
2013/04/25 2,511 2,545 2,511 2,540 12,800
2013/04/24 2,483 2,511 2,465 2,510 36,600
2013/04/23 2,500 2,500 2,426 2,433 11,000
2013/04/22 2,485 2,509 2,478 2,500 15,200
2013/04/19 2,430 2,455 2,421 2,437 29,300
2013/04/18 2,444 2,444 2,403 2,417 9,800
2013/04/17 2,446 2,472 2,435 2,444 23,100
2013/04/16 2,429 2,429 2,398 2,405 25,100
2013/04/15 2,549 2,550 2,470 2,472 25,400
2013/04/12 2,560 2,560 2,481 2,499 15,800
2013/04/11 2,529 2,554 2,511 2,553 20,100
2013/04/10 2,502 2,526 2,480 2,496 13,700
2013/04/09 2,500 2,520 2,489 2,502 48,400
2013/04/08 2,435 2,499 2,435 2,490 57,600
2013/04/05 2,419 2,439 2,368 2,419 58,600
2013/04/04 2,410 2,415 2,381 2,406 53,900
2013/04/03 2,385 2,407 2,385 2,397 35,400
2013/04/02 2,372 2,405 2,241 2,385 58,000
2013/04/01 2,400 2,400 2,316 2,322 27,600
2013/03/29 2,390 2,408 2,389 2,392 30,200
2013/03/28 2,381 2,414 2,375 2,390 24,600
2013/03/27 2,350 2,367 2,313 2,362 33,100
2013/03/26 2,400 2,412 2,345 2,397 166,900
2013/03/25 2,429 2,431 2,326 2,365 70,600
2013/03/22 2,518 2,518 2,420 2,428 33,900
2013/03/21 2,500 2,550 2,400 2,518 37,700
2013/03/19 2,350 2,409 2,349 2,396 21,900
2013/03/18 2,260 2,345 2,258 2,331 30,900
2013/03/15 2,220 2,291 2,212 2,254 49,200
2013/03/14 2,200 2,227 2,174 2,222 24,300
2013/03/13 2,164 2,196 2,140 2,181 31,700
2013/03/12 2,048 2,153 2,020 2,114 81,200
2013/03/11 2,003 2,019 1,990 2,015 53,900
2013/03/08 1,986 2,004 1,980 1,989 48,400
2013/03/07 2,000 2,007 1,996 1,997 30,600
2013/03/06 2,007 2,007 1,993 1,997 15,100
2013/03/05 2,000 2,002 1,990 1,993 22,200
2013/03/04 2,000 2,004 1,993 1,993 23,500
2013/03/01 2,000 2,002 1,990 1,997 20,200
2013/02/28 1,989 2,002 1,975 2,000 35,700
2013/02/27 2,004 2,004 1,963 1,964 13,000
2013/02/26 1,994 2,000 1,987 1,994 13,700
2013/02/25 1,990 1,994 1,981 1,989 12,300
2013/02/22 1,972 1,991 1,955 1,960 14,000
2013/02/21 1,996 2,013 1,980 1,984 58,700
2013/02/20 1,984 2,009 1,981 1,996 17,100
2013/02/19 1,970 1,980 1,964 1,972 12,100
2013/02/18 1,961 1,977 1,943 1,964 14,300
2013/02/15 1,930 1,949 1,911 1,939 24,400
2013/02/14 1,950 1,985 1,911 1,922 9,700
2013/02/13 1,960 1,983 1,936 1,941 9,300
2013/02/12 1,967 2,000 1,957 1,976 13,800
2013/02/08 1,976 2,004 1,957 1,961 11,600
2013/02/07 1,971 2,019 1,971 1,976 11,400
2013/02/06 2,003 2,004 1,953 1,985 15,400
2013/02/05 2,004 2,020 2,003 2,003 5,500
2013/02/04 2,025 2,025 2,008 2,012 12,400
2013/02/01 1,995 2,007 1,995 2,002 16,700
2013/01/31 2,009 2,009 1,994 1,995 8,500
2013/01/30 2,000 2,005 1,990 1,993 19,900
2013/01/29 1,998 2,003 1,998 2,000 3,300
2013/01/28 2,038 2,047 1,998 2,002 7,100
2013/01/25 2,004 2,039 2,004 2,028 21,400
2013/01/24 1,932 1,996 1,930 1,994 6,000
2013/01/23 1,941 1,957 1,940 1,954 2,600
2013/01/22 1,979 1,979 1,951 1,956 3,500
2013/01/21 1,974 1,992 1,974 1,979 5,100
2013/01/18 1,930 1,986 1,930 1,972 7,700
2013/01/17 1,922 1,927 1,913 1,922 9,700
2013/01/16 1,921 1,927 1,911 1,922 6,100
2013/01/15 1,926 1,926 1,916 1,921 3,900
2013/01/11 1,918 1,926 1,902 1,921 7,200
2013/01/10 1,919 1,919 1,848 1,915 3,500
2013/01/09 1,917 1,924 1,917 1,919 3,800
2013/01/08 1,968 1,968 1,915 1,917 5,900
2013/01/07 1,991 1,992 1,945 1,973 4,900
2013/01/04 1,995 1,997 1,945 1,977 10,900

このページの先頭へ