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
2014/12/30 2,930 2,930 2,890 2,896 5,000
2014/12/29 2,909 2,936 2,871 2,912 8,500
2014/12/26 2,900 2,949 2,885 2,909 8,000
2014/12/25 2,887 2,898 2,877 2,880 4,200
2014/12/24 2,859 2,910 2,859 2,873 7,400
2014/12/22 2,905 2,905 2,828 2,859 8,800
2014/12/19 2,845 2,925 2,845 2,925 11,500
2014/12/18 2,777 2,825 2,756 2,816 8,900
2014/12/17 2,685 2,788 2,685 2,697 13,800
2014/12/16 2,721 2,746 2,720 2,726 12,400
2014/12/15 2,755 2,800 2,731 2,742 6,200
2014/12/12 2,835 2,854 2,800 2,800 21,300
2014/12/11 2,827 2,844 2,795 2,823 8,600
2014/12/10 2,808 2,849 2,791 2,828 14,300
2014/12/09 2,857 2,871 2,854 2,858 4,200
2014/12/08 2,887 2,895 2,865 2,883 6,800
2014/12/05 2,850 2,887 2,850 2,887 4,200
2014/12/04 2,846 2,894 2,829 2,866 9,900
2014/12/03 2,894 2,894 2,846 2,846 3,900
2014/12/02 2,835 2,895 2,835 2,894 5,300
2014/12/01 2,890 2,901 2,820 2,832 6,600
2014/11/28 2,824 2,892 2,821 2,890 4,600
2014/11/27 2,877 2,881 2,838 2,843 5,600
2014/11/26 2,900 2,900 2,889 2,889 4,700
2014/11/25 2,886 2,924 2,886 2,900 4,900
2014/11/21 2,881 2,920 2,881 2,886 7,400
2014/11/20 2,849 2,929 2,836 2,881 13,000
2014/11/19 2,822 2,847 2,820 2,824 8,400
2014/11/18 2,751 2,845 2,751 2,845 7,500
2014/11/17 2,858 2,858 2,767 2,779 6,600
2014/11/14 2,900 2,900 2,817 2,858 15,100
2014/11/13 2,798 2,846 2,762 2,846 11,800
2014/11/12 2,801 2,812 2,767 2,778 8,800
2014/11/11 2,788 2,790 2,764 2,771 8,600
2014/11/10 2,778 2,792 2,758 2,788 4,100
2014/11/07 2,755 2,791 2,755 2,771 4,100
2014/11/06 2,843 2,843 2,700 2,749 12,400
2014/11/05 2,765 2,818 2,765 2,806 13,600
2014/11/04 2,760 2,810 2,721 2,749 23,100
2014/10/31 2,620 2,749 2,595 2,721 24,300
2014/10/30 2,574 2,614 2,556 2,580 15,900
2014/10/29 2,556 2,571 2,534 2,571 10,600
2014/10/28 2,501 2,575 2,472 2,510 11,500
2014/10/27 2,477 2,512 2,477 2,500 9,900
2014/10/24 2,485 2,520 2,466 2,476 12,400
2014/10/23 2,454 2,494 2,454 2,480 10,500
2014/10/22 2,470 2,499 2,467 2,492 18,000
2014/10/21 2,430 2,510 2,430 2,450 62,800
2014/10/20 2,370 2,475 2,370 2,421 36,600
2014/10/17 2,321 2,383 2,321 2,328 31,300
2014/10/16 2,442 2,442 2,358 2,366 20,500
2014/10/15 2,460 2,500 2,460 2,480 21,800
2014/10/14 2,480 2,511 2,451 2,474 35,800
2014/10/10 2,561 2,578 2,530 2,531 12,000
2014/10/09 2,631 2,655 2,600 2,600 13,300
2014/10/08 2,700 2,703 2,661 2,681 9,500
2014/10/07 2,802 2,824 2,740 2,740 11,200
2014/10/06 2,776 2,815 2,770 2,802 6,700
2014/10/03 2,680 2,790 2,680 2,776 10,100
2014/10/02 2,751 2,751 2,710 2,713 20,600
2014/10/01 2,759 2,769 2,743 2,750 6,400
2014/09/30 2,790 2,790 2,721 2,748 14,800
2014/09/29 2,739 2,760 2,739 2,750 6,300
2014/09/26 2,696 2,779 2,696 2,755 19,000
2014/09/25 2,747 2,761 2,704 2,761 13,500
2014/09/24 2,729 2,760 2,691 2,710 13,500
2014/09/22 2,845 2,845 2,751 2,772 13,900
2014/09/19 2,739 2,850 2,735 2,850 31,500
2014/09/18 2,757 2,780 2,729 2,765 21,500
2014/09/17 2,737 2,803 2,727 2,757 18,300
2014/09/16 2,680 2,734 2,620 2,719 18,600
2014/09/12 2,705 2,705 2,605 2,630 25,000
2014/09/11 2,670 2,673 2,641 2,655 23,800
2014/09/10 2,491 2,850 2,491 2,697 60,500
2014/09/09 2,450 2,497 2,442 2,486 14,800
2014/09/08 2,480 2,485 2,427 2,447 11,800
2014/09/05 2,475 2,498 2,447 2,461 9,100
2014/09/04 2,432 2,518 2,431 2,474 25,300
2014/09/03 2,410 2,435 2,392 2,432 16,500
2014/09/02 2,391 2,415 2,383 2,410 13,100
2014/09/01 2,378 2,389 2,376 2,378 3,200
2014/08/29 2,364 2,411 2,364 2,395 7,400
2014/08/28 2,366 2,404 2,366 2,403 10,200
2014/08/27 2,385 2,397 2,374 2,390 6,000
2014/08/26 2,395 2,400 2,384 2,385 6,500
2014/08/25 2,375 2,392 2,366 2,389 5,400
2014/08/22 2,379 2,380 2,350 2,361 7,000
2014/08/21 2,359 2,373 2,351 2,362 14,000
2014/08/20 2,352 2,363 2,336 2,352 10,800
2014/08/19 2,372 2,400 2,344 2,350 16,800
2014/08/18 2,372 2,400 2,367 2,375 4,600
2014/08/15 2,411 2,422 2,390 2,393 4,600
2014/08/14 2,420 2,425 2,400 2,412 8,000
2014/08/13 2,389 2,428 2,368 2,420 6,400
2014/08/12 2,372 2,388 2,351 2,374 3,800
2014/08/11 2,333 2,364 2,333 2,364 5,300
2014/08/08 2,369 2,394 2,302 2,322 8,000
2014/08/07 2,361 2,393 2,356 2,390 5,000
2014/08/06 2,402 2,413 2,372 2,374 10,900
2014/08/05 2,466 2,485 2,433 2,445 11,000
2014/08/04 2,500 2,532 2,478 2,481 8,400
2014/08/01 2,534 2,558 2,504 2,512 8,200
2014/07/31 2,560 2,560 2,519 2,534 6,500
2014/07/30 2,499 2,546 2,461 2,545 13,900
2014/07/29 2,450 2,517 2,450 2,499 5,900
2014/07/28 2,488 2,488 2,450 2,477 5,600
2014/07/25 2,488 2,488 2,439 2,467 3,000
2014/07/24 2,419 2,456 2,419 2,439 4,300
2014/07/23 2,466 2,469 2,416 2,422 6,000
2014/07/22 2,444 2,466 2,401 2,466 5,700
2014/07/18 2,436 2,436 2,394 2,394 4,100
2014/07/17 2,446 2,457 2,440 2,442 1,900
2014/07/16 2,449 2,470 2,444 2,446 3,800
2014/07/15 2,458 2,482 2,449 2,449 4,500
2014/07/14 2,505 2,526 2,457 2,472 4,500
2014/07/11 2,508 2,518 2,460 2,475 5,600
2014/07/10 2,551 2,560 2,508 2,520 5,900
2014/07/09 2,565 2,584 2,550 2,551 3,200
2014/07/08 2,551 2,575 2,551 2,569 6,900
2014/07/07 2,581 2,600 2,565 2,567 5,000
2014/07/04 2,562 2,590 2,562 2,577 4,000
2014/07/03 2,575 2,578 2,553 2,562 2,800
2014/07/02 2,508 2,588 2,508 2,583 6,000
2014/07/01 2,498 2,570 2,494 2,554 13,500
2014/06/30 2,456 2,504 2,456 2,495 3,500
2014/06/27 2,480 2,481 2,429 2,456 6,700
2014/06/26 2,530 2,530 2,478 2,480 6,200
2014/06/25 2,535 2,539 2,505 2,508 5,100
2014/06/24 2,515 2,536 2,479 2,535 9,200
2014/06/23 2,496 2,518 2,471 2,499 10,400
2014/06/20 2,495 2,496 2,480 2,492 9,600
2014/06/19 2,419 2,484 2,419 2,483 12,200
2014/06/18 2,393 2,403 2,375 2,402 5,200
2014/06/17 2,370 2,388 2,366 2,375 10,100
2014/06/16 2,374 2,390 2,357 2,363 10,100
2014/06/13 2,408 2,408 2,365 2,374 30,900
2014/06/12 2,377 2,382 2,344 2,358 5,600
2014/06/11 2,375 2,414 2,364 2,402 6,700
2014/06/10 2,395 2,400 2,353 2,379 11,400
2014/06/09 2,402 2,450 2,385 2,412 7,400
2014/06/06 2,397 2,426 2,381 2,426 10,000
2014/06/05 2,396 2,397 2,375 2,397 2,600
2014/06/04 2,341 2,397 2,339 2,396 5,300
2014/06/03 2,395 2,397 2,372 2,389 3,700
2014/06/02 2,325 2,385 2,325 2,382 5,200
2014/05/30 2,369 2,369 2,321 2,325 5,600
2014/05/29 2,353 2,380 2,353 2,369 2,500
2014/05/28 2,397 2,397 2,353 2,353 6,100
2014/05/27 2,397 2,397 2,366 2,375 5,100
2014/05/26 2,370 2,377 2,353 2,377 4,800
2014/05/23 2,320 2,345 2,279 2,340 8,300
2014/05/22 2,301 2,323 2,290 2,310 7,900
2014/05/21 2,282 2,294 2,265 2,278 5,700
2014/05/20 2,310 2,313 2,276 2,305 7,900
2014/05/19 2,241 2,302 2,241 2,293 11,200
2014/05/16 2,275 2,334 2,234 2,239 22,300
2014/05/15 2,263 2,275 2,252 2,275 7,500
2014/05/14 2,327 2,327 2,277 2,295 6,500
2014/05/13 2,311 2,323 2,298 2,313 5,900
2014/05/12 2,317 2,327 2,275 2,275 6,500
2014/05/09 2,285 2,316 2,285 2,316 4,200
2014/05/08 2,262 2,323 2,262 2,302 5,900
2014/05/07 2,333 2,333 2,251 2,254 17,100
2014/05/02 2,350 2,384 2,342 2,380 5,700
2014/05/01 2,355 2,379 2,320 2,377 10,900
2014/04/30 2,334 2,380 2,334 2,355 10,700
2014/04/28 2,387 2,387 2,307 2,346 6,600
2014/04/25 2,366 2,398 2,346 2,387 8,500
2014/04/24 2,350 2,360 2,324 2,341 5,300
2014/04/23 2,289 2,344 2,289 2,343 8,200
2014/04/22 2,316 2,316 2,257 2,264 4,300
2014/04/21 2,289 2,322 2,289 2,310 5,200
2014/04/18 2,299 2,299 2,265 2,272 5,600
2014/04/17 2,296 2,327 2,281 2,295 5,700
2014/04/16 2,288 2,298 2,241 2,295 8,400
2014/04/15 2,238 2,278 2,238 2,249 6,900
2014/04/14 2,230 2,287 2,220 2,238 6,700
2014/04/11 2,221 2,293 2,210 2,230 13,100
2014/04/10 2,253 2,292 2,232 2,234 7,800
2014/04/09 2,251 2,275 2,218 2,234 21,600
2014/04/08 2,366 2,366 2,276 2,280 13,200
2014/04/07 2,349 2,349 2,316 2,318 3,700
2014/04/04 2,376 2,391 2,366 2,371 5,600
2014/04/03 2,377 2,394 2,355 2,378 11,500
2014/04/02 2,339 2,380 2,325 2,333 15,700
2014/04/01 2,364 2,364 2,320 2,340 12,600
2014/03/31 2,330 2,365 2,324 2,364 25,800
2014/03/28 2,244 2,329 2,244 2,324 31,100
2014/03/27 2,281 2,296 2,257 2,284 49,000
2014/03/26 2,298 2,330 2,285 2,330 143,300
2014/03/25 2,299 2,314 2,277 2,279 46,900
2014/03/24 2,251 2,305 2,251 2,280 58,800
2014/03/20 2,216 2,219 2,200 2,200 18,100
2014/03/19 2,238 2,250 2,218 2,219 13,300
2014/03/18 2,237 2,278 2,231 2,268 16,300
2014/03/17 2,245 2,246 2,192 2,197 20,200
2014/03/14 2,252 2,283 2,245 2,245 32,500
2014/03/13 2,286 2,304 2,266 2,286 9,900
2014/03/12 2,300 2,300 2,265 2,271 16,100
2014/03/11 2,320 2,335 2,307 2,320 12,000
2014/03/10 2,330 2,330 2,288 2,292 14,100
2014/03/07 2,325 2,338 2,311 2,330 11,400
2014/03/06 2,297 2,325 2,290 2,324 9,200
2014/03/05 2,306 2,325 2,288 2,297 13,200
2014/03/04 2,288 2,308 2,261 2,306 16,200
2014/03/03 2,223 2,298 2,213 2,298 25,900
2014/02/28 2,255 2,272 2,202 2,239 12,900
2014/02/27 2,221 2,259 2,216 2,235 14,200
2014/02/26 2,257 2,267 2,224 2,231 13,000
2014/02/25 2,339 2,339 2,251 2,256 23,000
2014/02/24 2,300 2,329 2,274 2,304 10,300
2014/02/21 2,300 2,337 2,283 2,322 20,100
2014/02/20 2,320 2,324 2,280 2,287 16,500
2014/02/19 2,332 2,345 2,314 2,320 10,800
2014/02/18 2,335 2,375 2,282 2,373 14,100
2014/02/17 2,280 2,343 2,264 2,335 15,600
2014/02/14 2,287 2,290 2,242 2,289 25,400
2014/02/13 2,310 2,338 2,230 2,311 28,500
2014/02/12 2,301 2,349 2,280 2,318 11,500
2014/02/10 2,341 2,341 2,300 2,314 13,600
2014/02/07 2,244 2,346 2,229 2,339 40,400
2014/02/06 2,161 2,247 2,142 2,194 25,800
2014/02/05 2,160 2,213 2,087 2,142 42,800
2014/02/04 2,177 2,191 2,081 2,086 44,700
2014/02/03 2,290 2,298 2,215 2,216 27,700
2014/01/31 2,215 2,325 2,211 2,294 35,600
2014/01/30 2,301 2,301 2,232 2,238 21,000
2014/01/29 2,320 2,352 2,313 2,341 16,600
2014/01/28 2,315 2,377 2,313 2,313 16,000
2014/01/27 2,413 2,413 2,310 2,310 30,900
2014/01/24 2,411 2,440 2,358 2,363 20,500
2014/01/23 2,487 2,487 2,422 2,424 7,800
2014/01/22 2,446 2,467 2,446 2,455 7,300
2014/01/21 2,450 2,498 2,450 2,494 4,800
2014/01/20 2,506 2,506 2,436 2,450 7,400
2014/01/17 2,448 2,488 2,446 2,475 6,000
2014/01/16 2,470 2,499 2,430 2,430 6,700
2014/01/15 2,500 2,500 2,465 2,481 9,000
2014/01/14 2,530 2,530 2,460 2,468 9,500
2014/01/10 2,513 2,544 2,484 2,535 14,900
2014/01/09 2,539 2,548 2,525 2,548 5,300
2014/01/08 2,535 2,540 2,520 2,539 9,200
2014/01/07 2,522 2,539 2,518 2,519 5,000
2014/01/06 2,506 2,571 2,506 2,542 10,500

このページの先頭へ