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
2015/12/30 2,539 2,539 2,518 2,519 6,800
2015/12/29 2,475 2,549 2,465 2,502 13,700
2015/12/28 2,435 2,482 2,432 2,475 11,000
2015/12/25 2,422 2,435 2,404 2,408 12,800
2015/12/24 2,429 2,431 2,401 2,407 16,800
2015/12/22 2,440 2,454 2,426 2,431 13,800
2015/12/21 2,454 2,454 2,403 2,415 13,400
2015/12/18 2,470 2,507 2,451 2,460 10,400
2015/12/17 2,488 2,492 2,457 2,470 8,000
2015/12/16 2,480 2,482 2,432 2,457 11,400
2015/12/15 2,466 2,477 2,419 2,430 13,600
2015/12/14 2,486 2,486 2,458 2,465 14,900
2015/12/11 2,501 2,527 2,482 2,486 35,200
2015/12/10 2,559 2,563 2,536 2,538 15,300
2015/12/09 2,562 2,586 2,549 2,559 20,900
2015/12/08 2,590 2,598 2,575 2,584 8,700
2015/12/07 2,588 2,617 2,587 2,587 25,200
2015/12/04 2,575 2,579 2,557 2,570 30,200
2015/12/03 2,574 2,586 2,550 2,583 35,400
2015/12/02 2,550 2,564 2,543 2,550 17,800
2015/12/01 2,530 2,535 2,490 2,514 9,100
2015/11/30 2,552 2,552 2,487 2,505 26,400
2015/11/27 2,560 2,570 2,519 2,519 18,200
2015/11/26 2,617 2,623 2,568 2,570 8,600
2015/11/25 2,618 2,628 2,602 2,604 11,800
2015/11/24 2,601 2,603 2,585 2,602 8,400
2015/11/20 2,546 2,589 2,546 2,583 11,400
2015/11/19 2,540 2,553 2,536 2,546 9,500
2015/11/18 2,559 2,559 2,515 2,526 9,100
2015/11/17 2,548 2,553 2,538 2,543 12,800
2015/11/16 2,528 2,542 2,513 2,530 6,800
2015/11/13 2,545 2,546 2,514 2,529 7,500
2015/11/12 2,547 2,549 2,512 2,541 11,300
2015/11/11 2,513 2,547 2,513 2,547 7,400
2015/11/10 2,515 2,536 2,504 2,523 5,200
2015/11/09 2,518 2,530 2,505 2,515 13,000
2015/11/06 2,501 2,530 2,499 2,510 7,600
2015/11/05 2,476 2,501 2,476 2,501 3,700
2015/11/04 2,520 2,520 2,474 2,476 12,200
2015/11/02 2,521 2,540 2,461 2,461 11,000
2015/10/30 2,466 2,534 2,466 2,521 16,600
2015/10/29 2,455 2,457 2,435 2,448 8,300
2015/10/28 2,460 2,470 2,453 2,460 11,300
2015/10/27 2,461 2,480 2,461 2,468 8,200
2015/10/26 2,476 2,480 2,435 2,464 20,300
2015/10/23 2,501 2,509 2,468 2,475 15,000
2015/10/22 2,466 2,490 2,465 2,465 9,000
2015/10/21 2,460 2,491 2,459 2,491 10,200
2015/10/20 2,469 2,477 2,466 2,466 2,400
2015/10/19 2,485 2,492 2,461 2,469 5,000
2015/10/16 2,497 2,502 2,473 2,481 11,300
2015/10/15 2,490 2,505 2,480 2,497 8,500
2015/10/14 2,510 2,526 2,486 2,487 11,700
2015/10/13 2,548 2,556 2,526 2,550 9,500
2015/10/09 2,525 2,554 2,513 2,554 11,400
2015/10/08 2,520 2,529 2,486 2,522 25,100
2015/10/07 2,502 2,524 2,499 2,517 18,800
2015/10/06 2,500 2,524 2,487 2,488 14,600
2015/10/05 2,510 2,527 2,479 2,482 12,100
2015/10/02 2,500 2,500 2,472 2,486 7,100
2015/10/01 2,497 2,533 2,463 2,513 23,600
2015/09/30 2,508 2,538 2,463 2,480 25,100
2015/09/29 2,490 2,498 2,474 2,477 11,800
2015/09/28 2,500 2,532 2,479 2,523 12,700
2015/09/25 2,497 2,543 2,484 2,530 17,300
2015/09/24 2,499 2,548 2,471 2,500 21,400
2015/09/18 2,571 2,572 2,514 2,540 20,200
2015/09/17 2,530 2,571 2,521 2,571 17,000
2015/09/16 2,554 2,593 2,502 2,530 19,800
2015/09/15 2,552 2,569 2,531 2,538 8,500
2015/09/14 2,570 2,570 2,545 2,547 9,100
2015/09/11 2,520 2,585 2,520 2,570 30,500
2015/09/10 2,500 2,539 2,488 2,509 25,500
2015/09/09 2,530 2,557 2,511 2,540 21,900
2015/09/08 2,498 2,516 2,479 2,484 14,900
2015/09/07 2,457 2,532 2,457 2,498 11,900
2015/09/04 2,510 2,554 2,437 2,462 18,000
2015/09/03 2,498 2,512 2,465 2,485 15,300
2015/09/02 2,455 2,544 2,455 2,465 12,400
2015/09/01 2,547 2,564 2,496 2,498 11,900
2015/08/31 2,515 2,558 2,515 2,547 8,600
2015/08/28 2,500 2,529 2,480 2,513 22,000
2015/08/27 2,451 2,500 2,421 2,434 34,000
2015/08/26 2,423 2,452 2,380 2,406 31,900
2015/08/25 2,511 2,608 2,410 2,410 22,800
2015/08/24 2,629 2,681 2,572 2,572 14,600
2015/08/21 2,700 2,712 2,667 2,669 13,200
2015/08/20 2,780 2,780 2,739 2,739 8,600
2015/08/19 2,815 2,820 2,784 2,784 5,400
2015/08/18 2,803 2,841 2,803 2,836 5,800
2015/08/17 2,831 2,858 2,811 2,811 8,500
2015/08/14 2,803 2,836 2,803 2,831 3,100
2015/08/13 2,821 2,837 2,792 2,803 9,300
2015/08/12 2,800 2,850 2,800 2,824 10,500
2015/08/11 2,845 2,846 2,810 2,833 10,300
2015/08/10 2,876 2,877 2,831 2,841 14,800
2015/08/07 2,892 2,909 2,873 2,876 5,700
2015/08/06 2,902 2,915 2,891 2,895 11,500
2015/08/05 2,891 2,928 2,889 2,923 6,300
2015/08/04 2,925 2,925 2,892 2,916 7,600
2015/08/03 2,898 2,960 2,897 2,920 8,900
2015/07/31 2,923 2,954 2,894 2,948 9,500
2015/07/30 2,890 2,917 2,881 2,886 5,700
2015/07/29 2,908 2,917 2,880 2,891 5,600
2015/07/28 2,862 2,950 2,858 2,916 9,300
2015/07/27 2,916 2,934 2,886 2,886 7,300
2015/07/24 2,939 2,939 2,911 2,913 4,700
2015/07/23 2,949 2,962 2,934 2,939 5,100
2015/07/22 2,975 2,975 2,949 2,949 4,000
2015/07/21 2,969 2,996 2,961 2,976 5,300
2015/07/17 2,971 2,993 2,960 2,960 5,400
2015/07/16 2,929 2,998 2,915 2,990 20,800
2015/07/15 2,985 2,990 2,910 2,979 14,800
2015/07/14 3,000 3,000 2,948 2,985 9,800
2015/07/13 2,959 2,980 2,923 2,947 5,400
2015/07/10 2,857 3,005 2,789 2,909 24,700
2015/07/09 2,806 2,867 2,767 2,834 12,300
2015/07/08 2,925 2,955 2,850 2,852 13,700
2015/07/07 2,913 3,000 2,913 2,966 8,400
2015/07/06 3,040 3,040 2,920 2,935 15,400
2015/07/03 3,090 3,095 3,055 3,055 3,400
2015/07/02 3,070 3,115 3,070 3,110 4,600
2015/07/01 3,085 3,085 3,040 3,045 6,400
2015/06/30 3,085 3,115 3,050 3,085 10,100
2015/06/29 3,160 3,180 3,090 3,105 9,600
2015/06/26 3,120 3,200 3,120 3,195 9,700
2015/06/25 3,155 3,165 3,080 3,100 11,100
2015/06/24 3,185 3,185 3,115 3,155 12,200
2015/06/23 3,105 3,230 3,020 3,185 23,000
2015/06/22 3,025 3,105 3,025 3,105 8,700
2015/06/19 3,055 3,070 3,025 3,065 7,800
2015/06/18 3,040 3,050 3,020 3,020 5,000
2015/06/17 3,040 3,060 3,025 3,025 5,600
2015/06/16 3,040 3,065 3,040 3,040 3,500
2015/06/15 3,050 3,060 3,030 3,060 2,600
2015/06/12 3,065 3,065 3,020 3,050 20,200
2015/06/11 3,025 3,065 3,010 3,055 12,300
2015/06/10 3,010 3,065 3,000 3,030 8,100
2015/06/09 3,040 3,065 3,010 3,010 7,100
2015/06/08 3,055 3,075 3,025 3,050 2,800
2015/06/05 3,015 3,075 3,015 3,055 6,800
2015/06/04 3,055 3,090 3,025 3,070 7,100
2015/06/03 3,000 3,065 3,000 3,055 6,200
2015/06/02 3,040 3,050 2,995 3,000 9,500
2015/06/01 3,035 3,065 3,010 3,025 6,700
2015/05/29 3,120 3,120 3,040 3,065 6,000
2015/05/28 3,105 3,135 3,065 3,125 11,000
2015/05/27 3,080 3,170 3,060 3,135 33,100
2015/05/26 3,070 3,075 3,015 3,015 6,700
2015/05/25 3,085 3,120 3,045 3,050 9,700
2015/05/22 3,065 3,075 3,025 3,045 3,800
2015/05/21 3,080 3,080 3,045 3,065 6,100
2015/05/20 3,075 3,080 2,985 3,035 8,500
2015/05/19 3,050 3,100 3,020 3,045 11,000
2015/05/18 2,986 3,035 2,984 3,015 18,100
2015/05/15 2,986 2,986 2,936 2,936 10,800
2015/05/14 2,992 3,010 2,966 2,966 8,500
2015/05/13 3,065 3,065 3,015 3,035 8,600
2015/05/12 3,090 3,090 2,994 3,050 5,800
2015/05/11 3,070 3,070 3,015 3,035 10,700
2015/05/08 2,972 3,010 2,970 3,000 9,700
2015/05/07 2,971 3,045 2,960 2,994 11,200
2015/05/01 2,889 2,986 2,889 2,971 15,000
2015/04/30 2,960 2,971 2,850 2,939 21,000
2015/04/28 3,000 3,040 2,976 2,991 15,100
2015/04/27 3,070 3,070 2,985 3,005 15,300
2015/04/24 3,095 3,110 3,015 3,030 10,300
2015/04/23 3,090 3,200 3,030 3,060 20,500
2015/04/22 3,070 3,080 3,025 3,060 12,600
2015/04/21 3,025 3,080 2,902 3,050 12,300
2015/04/20 3,095 3,140 3,090 3,095 11,300
2015/04/17 3,185 3,185 3,130 3,140 8,900
2015/04/16 3,195 3,195 3,115 3,185 21,700
2015/04/15 3,120 3,175 3,110 3,140 9,600
2015/04/14 3,110 3,180 3,105 3,150 12,200
2015/04/13 3,025 3,110 2,980 3,100 30,200
2015/04/10 2,945 3,005 2,935 2,987 20,600
2015/04/09 2,953 2,955 2,918 2,944 7,100
2015/04/08 2,913 2,954 2,912 2,936 12,500
2015/04/07 2,903 2,930 2,903 2,913 7,500
2015/04/06 2,918 2,938 2,892 2,902 9,300
2015/04/03 2,900 2,925 2,885 2,918 15,700
2015/04/02 2,850 2,912 2,850 2,865 17,500
2015/04/01 2,850 2,888 2,837 2,857 21,200
2015/03/31 2,928 2,936 2,882 2,888 12,800
2015/03/30 2,964 2,994 2,920 2,931 14,600
2015/03/27 2,960 3,005 2,905 2,923 47,700
2015/03/26 2,950 3,040 2,944 3,030 139,200
2015/03/25 3,025 3,060 3,015 3,030 32,400
2015/03/24 3,025 3,055 3,015 3,040 24,400
2015/03/23 2,984 3,050 2,984 3,035 40,100
2015/03/20 3,005 3,045 3,005 3,025 17,900
2015/03/19 3,055 3,080 3,020 3,035 17,100
2015/03/18 2,983 3,040 2,983 3,040 16,100
2015/03/17 2,993 3,030 2,993 3,010 16,400
2015/03/16 2,961 3,005 2,950 2,992 18,900
2015/03/13 3,005 3,005 2,980 2,992 24,700
2015/03/12 2,999 3,030 2,961 2,982 25,300
2015/03/11 2,940 2,994 2,939 2,986 16,000
2015/03/10 2,950 2,992 2,950 2,970 18,600
2015/03/09 2,925 2,945 2,919 2,945 12,700
2015/03/06 2,886 2,955 2,886 2,927 25,200
2015/03/05 2,818 2,920 2,818 2,915 23,500
2015/03/04 2,811 2,848 2,811 2,840 20,300
2015/03/03 2,816 2,835 2,808 2,820 12,500
2015/03/02 2,828 2,847 2,813 2,816 12,300
2015/02/27 2,786 2,824 2,786 2,823 21,600
2015/02/26 2,800 2,819 2,791 2,819 24,000
2015/02/25 2,780 2,800 2,756 2,783 27,000
2015/02/24 2,740 2,805 2,738 2,802 23,900
2015/02/23 2,762 2,763 2,735 2,750 32,300
2015/02/20 2,745 2,798 2,729 2,777 16,900
2015/02/19 2,700 2,744 2,700 2,738 25,200
2015/02/18 2,700 2,719 2,689 2,704 24,100
2015/02/17 2,653 2,683 2,653 2,676 22,000
2015/02/16 2,666 2,685 2,659 2,659 7,500
2015/02/13 2,689 2,690 2,664 2,666 16,700
2015/02/12 2,651 2,670 2,639 2,639 15,500
2015/02/10 2,649 2,670 2,640 2,646 7,100
2015/02/09 2,700 2,700 2,641 2,649 11,700
2015/02/06 2,675 2,699 2,664 2,666 11,500
2015/02/05 2,699 2,699 2,672 2,679 11,400
2015/02/04 2,663 2,735 2,663 2,725 9,000
2015/02/03 2,710 2,723 2,657 2,669 12,400
2015/02/02 2,740 2,740 2,667 2,672 13,900
2015/01/30 2,763 2,781 2,717 2,740 12,000
2015/01/29 2,809 2,820 2,765 2,765 13,600
2015/01/28 2,800 2,820 2,770 2,809 8,500
2015/01/27 2,808 2,842 2,792 2,821 9,900
2015/01/26 2,779 2,783 2,750 2,776 4,400
2015/01/23 2,788 2,788 2,728 2,779 6,200
2015/01/22 2,783 2,783 2,714 2,742 5,600
2015/01/21 2,783 2,783 2,740 2,748 5,400
2015/01/20 2,738 2,788 2,720 2,752 7,700
2015/01/19 2,797 2,797 2,668 2,734 10,000
2015/01/16 2,778 2,830 2,737 2,753 10,600
2015/01/15 2,800 2,822 2,785 2,808 9,400
2015/01/14 2,788 2,838 2,788 2,805 12,800
2015/01/13 2,805 2,847 2,780 2,788 11,600
2015/01/09 2,812 2,855 2,784 2,855 10,200
2015/01/08 2,775 2,793 2,775 2,793 3,100
2015/01/07 2,787 2,792 2,772 2,777 6,500
2015/01/06 2,895 2,895 2,816 2,816 12,400
2015/01/05 2,896 2,920 2,852 2,898 8,700

このページの先頭へ