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
2016/12/30 2,240 2,289 2,216 2,263 23,900
2016/12/29 2,305 2,305 2,261 2,265 16,000
2016/12/28 2,309 2,318 2,294 2,305 14,400
2016/12/27 2,321 2,321 2,295 2,310 14,600
2016/12/26 2,286 2,334 2,282 2,311 25,200
2016/12/22 2,203 2,283 2,203 2,282 28,900
2016/12/21 2,160 2,205 2,150 2,203 15,200
2016/12/20 2,128 2,157 2,121 2,156 11,900
2016/12/19 2,099 2,130 2,077 2,128 19,600
2016/12/16 2,120 2,143 2,053 2,088 24,500
2016/12/15 2,127 2,139 2,113 2,120 15,800
2016/12/14 2,164 2,164 2,133 2,145 10,200
2016/12/13 2,162 2,167 2,134 2,164 11,300
2016/12/12 2,103 2,163 2,083 2,158 24,200
2016/12/09 2,070 2,097 2,070 2,096 21,300
2016/12/08 2,054 2,091 2,054 2,089 15,700
2016/12/07 2,021 2,040 2,016 2,037 19,000
2016/12/06 2,013 2,018 1,991 1,992 14,000
2016/12/05 1,994 2,015 1,990 2,000 8,100
2016/12/02 1,984 2,014 1,984 2,006 9,600
2016/12/01 1,983 2,000 1,981 1,984 12,000
2016/11/30 1,981 1,983 1,958 1,960 13,300
2016/11/29 1,981 1,994 1,981 1,994 5,400
2016/11/28 1,980 1,986 1,960 1,981 13,200
2016/11/25 1,975 1,996 1,975 1,986 10,700
2016/11/24 1,960 1,969 1,958 1,966 6,000
2016/11/22 1,931 1,950 1,931 1,950 9,100
2016/11/21 1,923 1,936 1,915 1,931 12,200
2016/11/18 1,922 1,939 1,922 1,925 46,800
2016/11/17 1,930 1,936 1,925 1,930 12,800
2016/11/16 1,945 1,968 1,942 1,950 13,100
2016/11/15 1,962 1,969 1,947 1,955 11,200
2016/11/14 1,965 1,979 1,956 1,964 10,200
2016/11/11 1,948 1,966 1,947 1,963 9,500
2016/11/10 1,945 1,963 1,919 1,960 15,500
2016/11/09 1,944 1,944 1,885 1,885 23,700
2016/11/08 1,933 1,945 1,918 1,925 6,300
2016/11/07 1,967 1,967 1,934 1,938 11,800
2016/11/04 1,945 1,952 1,914 1,935 14,000
2016/11/02 1,940 1,960 1,936 1,957 14,800
2016/11/01 1,931 1,947 1,926 1,946 11,500
2016/10/31 1,930 1,935 1,918 1,931 22,100
2016/10/28 1,911 1,938 1,910 1,930 25,900
2016/10/27 1,909 1,911 1,901 1,902 23,300
2016/10/26 1,902 1,911 1,902 1,909 29,400
2016/10/25 1,910 1,921 1,903 1,904 59,300
2016/10/24 1,882 1,935 1,882 1,910 50,100
2016/10/21 2,048 2,048 2,031 2,038 4,500
2016/10/20 2,020 2,035 2,020 2,032 8,500
2016/10/19 2,006 2,027 2,006 2,021 8,300
2016/10/18 2,014 2,028 2,000 2,018 8,400
2016/10/17 2,019 2,020 2,008 2,014 8,200
2016/10/14 2,000 2,025 2,000 2,019 6,300
2016/10/13 2,024 2,046 2,003 2,015 5,400
2016/10/12 2,031 2,038 2,006 2,021 7,800
2016/10/11 2,035 2,050 2,021 2,045 5,200
2016/10/07 2,054 2,076 2,025 2,038 8,200
2016/10/06 2,065 2,105 2,065 2,088 10,800
2016/10/05 2,003 2,065 2,003 2,040 11,100
2016/10/04 2,004 2,024 2,001 2,019 8,400
2016/10/03 2,010 2,021 2,000 2,014 7,400
2016/09/30 2,014 2,021 1,997 2,006 12,200
2016/09/29 2,043 2,075 2,043 2,064 18,600
2016/09/28 2,045 2,090 2,045 2,065 12,700
2016/09/27 2,006 2,077 1,980 2,063 26,300
2016/09/26 2,015 2,024 2,003 2,018 7,500
2016/09/23 1,995 2,001 1,972 2,001 11,400
2016/09/21 1,931 1,999 1,931 1,995 9,300
2016/09/20 1,954 1,973 1,925 1,931 12,400
2016/09/16 1,922 1,977 1,922 1,977 7,700
2016/09/15 1,937 1,939 1,922 1,922 2,400
2016/09/14 1,944 1,966 1,931 1,937 5,700
2016/09/13 1,970 1,970 1,944 1,944 4,800
2016/09/12 1,961 1,961 1,945 1,958 5,000
2016/09/09 1,981 1,993 1,956 1,961 14,900
2016/09/08 1,945 1,970 1,942 1,970 5,500
2016/09/07 1,945 1,955 1,941 1,948 8,600
2016/09/06 1,935 1,949 1,933 1,944 11,900
2016/09/05 1,915 1,929 1,904 1,917 7,900
2016/09/02 1,889 1,900 1,876 1,894 12,600
2016/09/01 1,852 1,889 1,847 1,889 18,000
2016/08/31 1,857 1,874 1,853 1,868 13,500
2016/08/30 1,908 1,908 1,850 1,853 13,700
2016/08/29 1,910 1,910 1,883 1,900 12,700
2016/08/26 1,903 1,909 1,880 1,889 11,500
2016/08/25 1,926 1,927 1,901 1,903 9,600
2016/08/24 1,942 1,948 1,924 1,926 5,100
2016/08/23 1,944 1,963 1,940 1,945 5,400
2016/08/22 1,942 1,980 1,937 1,973 8,200
2016/08/19 1,900 1,956 1,900 1,942 9,600
2016/08/18 1,940 1,949 1,900 1,902 10,000
2016/08/17 1,942 1,972 1,927 1,951 9,400
2016/08/16 1,995 1,995 1,942 1,947 12,500
2016/08/15 2,003 2,003 1,990 1,995 4,300
2016/08/12 1,965 1,997 1,962 1,992 7,700
2016/08/10 1,955 1,962 1,947 1,960 3,800
2016/08/09 1,962 1,975 1,945 1,951 5,800
2016/08/08 1,975 1,975 1,946 1,954 9,000
2016/08/05 1,950 1,988 1,930 1,958 5,900
2016/08/04 1,988 1,999 1,955 1,955 7,200
2016/08/03 1,985 1,985 1,954 1,954 8,700
2016/08/02 1,978 1,988 1,955 1,985 8,400
2016/08/01 2,040 2,058 1,990 1,990 13,900
2016/07/29 2,122 2,131 2,065 2,119 4,500
2016/07/28 2,108 2,164 2,083 2,155 11,000
2016/07/27 2,101 2,165 2,100 2,140 7,500
2016/07/26 2,145 2,150 2,087 2,100 9,200
2016/07/25 2,116 2,146 2,090 2,135 6,500
2016/07/22 2,100 2,100 2,052 2,088 6,800
2016/07/21 2,120 2,122 2,078 2,094 3,600
2016/07/20 2,110 2,125 2,100 2,123 8,500
2016/07/19 2,082 2,104 2,036 2,103 13,300
2016/07/15 2,087 2,087 2,057 2,082 7,500
2016/07/14 2,053 2,076 2,029 2,058 12,100
2016/07/13 2,011 2,055 2,011 2,029 8,600
2016/07/12 1,929 2,004 1,920 2,004 29,700
2016/07/11 1,918 1,925 1,896 1,918 13,800
2016/07/08 1,929 1,945 1,892 1,892 9,400
2016/07/07 1,934 1,945 1,915 1,918 6,000
2016/07/06 1,950 1,950 1,914 1,934 10,300
2016/07/05 1,969 1,979 1,947 1,958 6,000
2016/07/04 2,000 2,000 1,953 1,969 6,900
2016/07/01 1,987 2,001 1,977 1,989 13,300
2016/06/30 2,000 2,039 2,000 2,008 5,600
2016/06/29 1,921 1,995 1,921 1,987 9,400
2016/06/28 1,952 1,968 1,905 1,909 21,900
2016/06/27 1,990 2,025 1,973 2,010 11,600
2016/06/24 2,094 2,149 1,976 1,989 23,700
2016/06/23 2,091 2,095 2,040 2,093 6,900
2016/06/22 2,096 2,096 2,069 2,091 9,200
2016/06/21 2,094 2,131 2,089 2,127 12,600
2016/06/20 2,079 2,100 2,067 2,094 11,000
2016/06/17 2,072 2,072 2,026 2,038 6,400
2016/06/16 2,062 2,062 2,021 2,026 18,300
2016/06/15 2,050 2,077 2,041 2,049 8,000
2016/06/14 2,050 2,068 2,040 2,051 10,800
2016/06/13 2,100 2,100 2,022 2,049 19,700
2016/06/10 2,120 2,127 2,100 2,117 20,800
2016/06/09 2,107 2,127 2,072 2,118 10,500
2016/06/08 2,087 2,122 2,072 2,122 6,600
2016/06/07 2,090 2,124 2,073 2,087 8,700
2016/06/06 2,069 2,113 2,047 2,066 14,300
2016/06/03 2,050 2,087 2,050 2,080 11,000
2016/06/02 2,086 2,104 2,076 2,076 7,800
2016/06/01 2,076 2,169 2,076 2,123 8,300
2016/05/31 2,125 2,125 2,083 2,106 9,500
2016/05/30 2,080 2,110 2,080 2,105 3,900
2016/05/27 2,106 2,106 2,064 2,093 5,000
2016/05/26 2,125 2,126 2,098 2,098 7,000
2016/05/25 2,064 2,169 2,064 2,125 13,100
2016/05/24 2,039 2,079 2,028 2,062 9,800
2016/05/23 2,018 2,054 1,995 2,051 12,800
2016/05/20 1,997 2,027 1,992 2,018 6,800
2016/05/19 2,000 2,027 1,991 1,997 30,900
2016/05/18 2,052 2,157 1,990 2,004 21,400
2016/05/17 2,032 2,063 2,010 2,052 22,900
2016/05/16 1,992 2,076 1,992 2,017 6,400
2016/05/13 2,033 2,037 2,003 2,010 12,300
2016/05/12 2,038 2,060 2,032 2,041 8,800
2016/05/11 2,102 2,120 2,040 2,074 8,700
2016/05/10 2,010 2,088 2,010 2,078 15,500
2016/05/09 2,008 2,025 2,003 2,015 9,700
2016/05/06 2,040 2,051 1,986 2,008 24,000
2016/05/02 2,100 2,100 2,031 2,036 16,100
2016/04/28 2,162 2,171 2,108 2,111 11,700
2016/04/27 2,167 2,167 2,130 2,144 5,600
2016/04/26 2,174 2,174 2,131 2,168 10,500
2016/04/25 2,200 2,200 2,173 2,175 4,200
2016/04/22 2,191 2,208 2,186 2,197 10,200
2016/04/21 2,181 2,192 2,170 2,191 17,800
2016/04/20 2,173 2,183 2,145 2,155 18,100
2016/04/19 2,160 2,176 2,132 2,170 14,800
2016/04/18 2,137 2,150 2,095 2,126 12,800
2016/04/15 2,180 2,180 2,154 2,161 9,600
2016/04/14 2,147 2,184 2,140 2,181 38,400
2016/04/13 2,072 2,132 2,072 2,122 30,100
2016/04/12 2,052 2,074 2,047 2,064 14,700
2016/04/11 2,035 2,035 1,994 2,024 12,700
2016/04/08 1,990 2,050 1,976 2,026 28,200
2016/04/07 1,990 2,016 1,990 2,001 13,400
2016/04/06 2,011 2,020 1,982 1,991 12,600
2016/04/05 2,040 2,062 2,006 2,013 23,300
2016/04/04 2,038 2,072 2,034 2,050 17,300
2016/04/01 2,083 2,088 2,032 2,044 46,000
2016/03/31 2,088 2,100 2,057 2,057 39,600
2016/03/30 2,085 2,091 2,068 2,074 30,300
2016/03/29 2,090 2,105 2,073 2,089 93,700
2016/03/28 2,151 2,160 2,121 2,140 203,300
2016/03/25 2,174 2,190 2,133 2,144 64,100
2016/03/24 2,240 2,240 2,174 2,174 54,300
2016/03/23 2,247 2,259 2,236 2,252 40,900
2016/03/22 2,215 2,239 2,210 2,235 34,900
2016/03/18 2,209 2,209 2,170 2,199 23,900
2016/03/17 2,169 2,220 2,169 2,190 23,900
2016/03/16 2,149 2,164 2,131 2,157 20,400
2016/03/15 2,150 2,163 2,141 2,141 32,500
2016/03/14 2,163 2,171 2,140 2,160 33,700
2016/03/11 2,116 2,163 2,116 2,150 31,800
2016/03/10 2,155 2,172 2,145 2,166 16,800
2016/03/09 2,195 2,195 2,134 2,145 28,100
2016/03/08 2,251 2,254 2,195 2,219 16,800
2016/03/07 2,239 2,270 2,225 2,251 20,800
2016/03/04 2,208 2,240 2,207 2,236 17,400
2016/03/03 2,191 2,228 2,191 2,208 15,300
2016/03/02 2,209 2,209 2,165 2,193 16,900
2016/03/01 2,190 2,195 2,143 2,160 20,700
2016/02/29 2,198 2,239 2,196 2,198 18,700
2016/02/26 2,232 2,252 2,185 2,187 11,300
2016/02/25 2,176 2,236 2,176 2,219 10,900
2016/02/24 2,190 2,208 2,158 2,159 14,200
2016/02/23 2,198 2,268 2,198 2,201 10,100
2016/02/22 2,201 2,203 2,100 2,196 15,700
2016/02/19 2,245 2,245 2,199 2,205 10,000
2016/02/18 2,214 2,279 2,206 2,255 13,000
2016/02/17 2,170 2,235 2,169 2,191 20,600
2016/02/16 2,125 2,215 2,118 2,179 25,300
2016/02/15 2,087 2,131 2,054 2,125 14,900
2016/02/12 2,000 2,051 1,998 2,002 47,900
2016/02/10 2,060 2,060 2,006 2,024 31,600
2016/02/09 2,021 2,036 2,004 2,026 19,600
2016/02/08 2,050 2,110 2,030 2,090 23,500
2016/02/05 2,072 2,100 2,050 2,058 18,200
2016/02/04 2,100 2,117 2,089 2,112 13,200
2016/02/03 2,150 2,150 2,089 2,118 13,200
2016/02/02 2,173 2,186 2,156 2,170 17,800
2016/02/01 2,150 2,168 2,141 2,163 14,600
2016/01/29 2,091 2,150 2,084 2,120 19,000
2016/01/28 2,065 2,100 2,055 2,084 12,600
2016/01/27 2,071 2,086 2,048 2,078 15,200
2016/01/26 2,052 2,083 2,034 2,043 17,900
2016/01/25 2,064 2,064 2,035 2,050 25,900
2016/01/22 2,010 2,037 1,987 2,028 19,500
2016/01/21 2,014 2,054 1,976 1,976 22,200
2016/01/20 2,112 2,131 2,058 2,058 14,400
2016/01/19 2,139 2,144 2,114 2,118 10,100
2016/01/18 2,164 2,164 2,116 2,135 12,800
2016/01/15 2,217 2,217 2,162 2,170 12,900
2016/01/14 2,220 2,220 2,166 2,176 23,100
2016/01/13 2,225 2,243 2,206 2,228 20,600
2016/01/12 2,260 2,262 2,217 2,222 22,800
2016/01/08 2,297 2,297 2,256 2,260 27,200
2016/01/07 2,395 2,397 2,324 2,325 20,100
2016/01/06 2,426 2,431 2,361 2,383 20,600
2016/01/05 2,473 2,473 2,429 2,429 13,100
2016/01/04 2,519 2,521 2,459 2,461 9,200

このページの先頭へ