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
2018/12/28 1,947 1,987 1,940 1,986 18,300
2018/12/27 1,880 1,950 1,880 1,949 24,100
2018/12/26 1,821 1,829 1,768 1,816 51,400
2018/12/25 1,921 1,922 1,807 1,811 37,400
2018/12/21 1,950 2,011 1,934 2,001 64,900
2018/12/20 2,025 2,025 1,970 1,990 38,700
2018/12/19 2,060 2,062 2,035 2,050 19,200
2018/12/18 2,109 2,109 2,061 2,061 29,800
2018/12/17 2,170 2,170 2,127 2,127 19,100
2018/12/14 2,170 2,195 2,163 2,170 35,300
2018/12/13 2,190 2,228 2,190 2,217 18,300
2018/12/12 2,176 2,210 2,170 2,198 16,000
2018/12/11 2,220 2,220 2,162 2,176 12,200
2018/12/10 2,277 2,277 2,215 2,220 19,700
2018/12/07 2,262 2,290 2,262 2,277 19,500
2018/12/06 2,322 2,325 2,271 2,276 27,600
2018/12/05 2,312 2,368 2,311 2,351 29,000
2018/12/04 2,345 2,366 2,319 2,335 11,900
2018/12/03 2,352 2,353 2,343 2,352 6,400
2018/11/30 2,375 2,375 2,334 2,352 18,300
2018/11/29 2,330 2,378 2,298 2,375 24,600
2018/11/28 2,286 2,306 2,274 2,305 17,400
2018/11/27 2,308 2,318 2,279 2,286 14,400
2018/11/26 2,291 2,314 2,266 2,304 14,400
2018/11/22 2,342 2,343 2,281 2,291 12,100
2018/11/21 2,320 2,355 2,320 2,343 6,200
2018/11/20 2,297 2,354 2,293 2,354 17,800
2018/11/19 2,280 2,300 2,258 2,297 8,700
2018/11/16 2,277 2,290 2,255 2,280 14,000
2018/11/15 2,300 2,305 2,276 2,277 17,300
2018/11/14 2,338 2,338 2,300 2,300 17,500
2018/11/13 2,350 2,350 2,315 2,338 24,100
2018/11/12 2,443 2,443 2,381 2,405 21,500
2018/11/09 2,416 2,439 2,411 2,421 18,100
2018/11/08 2,437 2,455 2,424 2,426 13,500
2018/11/07 2,446 2,453 2,407 2,415 13,600
2018/11/06 2,461 2,468 2,440 2,445 14,700
2018/11/05 2,449 2,475 2,408 2,459 44,600
2018/11/02 2,444 2,444 2,407 2,421 29,500
2018/11/01 2,410 2,415 2,387 2,394 11,800
2018/10/31 2,397 2,421 2,393 2,410 22,000
2018/10/30 2,348 2,401 2,332 2,397 29,200
2018/10/29 2,358 2,376 2,347 2,349 16,000
2018/10/26 2,397 2,397 2,328 2,362 27,400
2018/10/25 2,410 2,412 2,358 2,398 29,800
2018/10/24 2,420 2,443 2,396 2,428 22,500
2018/10/23 2,456 2,458 2,387 2,399 19,000
2018/10/22 2,410 2,470 2,390 2,454 36,500
2018/10/19 2,402 2,412 2,397 2,410 11,300
2018/10/18 2,430 2,438 2,411 2,427 24,300
2018/10/17 2,418 2,432 2,403 2,425 22,800
2018/10/16 2,381 2,431 2,381 2,418 18,300
2018/10/15 2,400 2,413 2,390 2,399 26,600
2018/10/12 2,371 2,429 2,368 2,413 28,800
2018/10/11 2,395 2,399 2,352 2,369 33,300
2018/10/10 2,424 2,439 2,406 2,420 24,100
2018/10/09 2,450 2,476 2,392 2,398 20,800
2018/10/05 2,425 2,475 2,425 2,455 32,700
2018/10/04 2,441 2,441 2,417 2,432 10,900
2018/10/03 2,446 2,446 2,408 2,409 18,300
2018/10/02 2,440 2,452 2,429 2,446 24,100
2018/10/01 2,467 2,469 2,424 2,424 16,600
2018/09/28 2,494 2,511 2,457 2,466 34,400
2018/09/27 2,560 2,560 2,527 2,532 17,700
2018/09/26 2,548 2,571 2,544 2,560 17,300
2018/09/25 2,531 2,580 2,529 2,560 26,800
2018/09/21 2,548 2,559 2,530 2,530 35,300
2018/09/20 2,550 2,557 2,526 2,551 31,000
2018/09/19 2,478 2,571 2,461 2,542 64,400
2018/09/18 2,443 2,458 2,434 2,449 18,900
2018/09/14 2,414 2,460 2,414 2,438 34,600
2018/09/13 2,396 2,433 2,396 2,414 11,300
2018/09/12 2,416 2,418 2,390 2,417 12,400
2018/09/11 2,416 2,422 2,410 2,417 6,300
2018/09/10 2,405 2,432 2,404 2,422 9,900
2018/09/07 2,397 2,414 2,395 2,406 10,000
2018/09/06 2,408 2,408 2,389 2,397 7,500
2018/09/05 2,426 2,442 2,395 2,409 16,500
2018/09/04 2,435 2,440 2,405 2,426 11,300
2018/09/03 2,450 2,453 2,425 2,430 9,000
2018/08/31 2,458 2,458 2,444 2,445 8,300
2018/08/30 2,462 2,469 2,451 2,463 17,200
2018/08/29 2,452 2,464 2,440 2,450 19,100
2018/08/28 2,467 2,470 2,450 2,451 14,900
2018/08/27 2,506 2,506 2,456 2,463 13,000
2018/08/24 2,468 2,468 2,438 2,456 7,200
2018/08/23 2,440 2,443 2,419 2,431 10,700
2018/08/22 2,392 2,437 2,392 2,430 7,300
2018/08/21 2,425 2,430 2,390 2,392 13,100
2018/08/20 2,419 2,429 2,400 2,416 12,000
2018/08/17 2,420 2,427 2,415 2,419 3,300
2018/08/16 2,480 2,480 2,414 2,425 13,000
2018/08/15 2,502 2,511 2,490 2,490 12,200
2018/08/14 2,520 2,532 2,507 2,523 10,200
2018/08/13 2,544 2,545 2,506 2,507 14,000
2018/08/10 2,597 2,600 2,563 2,573 9,000
2018/08/09 2,604 2,604 2,576 2,597 11,000
2018/08/08 2,608 2,641 2,597 2,604 14,200
2018/08/07 2,605 2,613 2,593 2,600 9,900
2018/08/06 2,600 2,643 2,587 2,605 30,700
2018/08/03 2,706 2,718 2,651 2,672 13,700
2018/08/02 2,726 2,737 2,693 2,705 12,500
2018/08/01 2,710 2,719 2,694 2,710 9,000
2018/07/31 2,716 2,733 2,691 2,710 10,300
2018/07/30 2,727 2,736 2,701 2,716 12,700
2018/07/27 2,738 2,748 2,725 2,736 16,400
2018/07/26 2,741 2,741 2,710 2,720 10,600
2018/07/25 2,706 2,722 2,677 2,713 12,500
2018/07/24 2,708 2,727 2,694 2,705 7,100
2018/07/23 2,715 2,735 2,703 2,703 8,900
2018/07/20 2,720 2,725 2,701 2,715 8,800
2018/07/19 2,705 2,720 2,705 2,706 5,200
2018/07/18 2,703 2,715 2,692 2,704 11,000
2018/07/17 2,692 2,709 2,661 2,675 12,100
2018/07/13 2,641 2,692 2,615 2,688 9,200
2018/07/12 2,598 2,648 2,598 2,622 9,100
2018/07/11 2,581 2,599 2,574 2,585 6,400
2018/07/10 2,605 2,627 2,600 2,600 10,200
2018/07/09 2,602 2,617 2,589 2,601 7,200
2018/07/06 2,605 2,624 2,596 2,624 11,800
2018/07/05 2,596 2,621 2,579 2,605 11,900
2018/07/04 2,639 2,639 2,595 2,606 10,300
2018/07/03 2,683 2,710 2,614 2,665 15,800
2018/07/02 2,732 2,761 2,667 2,683 15,800
2018/06/29 2,687 2,710 2,641 2,704 12,000
2018/06/28 2,694 2,735 2,635 2,710 21,600
2018/06/27 2,585 2,719 2,585 2,694 23,100
2018/06/26 2,610 2,621 2,583 2,591 7,600
2018/06/25 2,707 2,707 2,595 2,610 13,700
2018/06/22 2,685 2,716 2,682 2,707 9,000
2018/06/21 2,700 2,701 2,680 2,685 5,700
2018/06/20 2,713 2,717 2,682 2,706 14,100
2018/06/19 2,724 2,724 2,697 2,704 7,500
2018/06/18 2,738 2,738 2,695 2,709 6,900
2018/06/15 2,730 2,731 2,702 2,720 15,800
2018/06/14 2,734 2,734 2,697 2,709 11,300
2018/06/13 2,714 2,740 2,714 2,734 16,300
2018/06/12 2,737 2,737 2,714 2,727 7,800
2018/06/11 2,738 2,738 2,715 2,715 5,400
2018/06/08 2,721 2,743 2,721 2,738 16,000
2018/06/07 2,720 2,737 2,713 2,721 11,300
2018/06/06 2,709 2,736 2,702 2,731 6,000
2018/06/05 2,732 2,736 2,706 2,722 12,900
2018/06/04 2,779 2,779 2,730 2,732 15,100
2018/06/01 2,725 2,754 2,705 2,751 15,500
2018/05/31 2,724 2,739 2,715 2,726 20,200
2018/05/30 2,710 2,728 2,700 2,717 10,100
2018/05/29 2,750 2,750 2,711 2,734 6,900
2018/05/28 2,747 2,748 2,720 2,739 7,600
2018/05/25 2,768 2,768 2,731 2,732 8,800
2018/05/24 2,781 2,783 2,730 2,740 13,400
2018/05/23 2,754 2,777 2,743 2,762 13,900
2018/05/22 2,816 2,816 2,731 2,735 20,100
2018/05/21 2,810 2,818 2,805 2,815 17,100
2018/05/18 2,836 2,836 2,807 2,810 10,400
2018/05/17 2,874 2,874 2,812 2,832 17,200
2018/05/16 2,890 2,899 2,856 2,858 18,800
2018/05/15 2,850 2,880 2,842 2,868 43,800
2018/05/14 2,840 2,859 2,803 2,849 55,700
2018/05/11 2,735 2,832 2,727 2,798 80,300
2018/05/10 2,711 2,741 2,709 2,729 7,600
2018/05/09 2,711 2,743 2,705 2,724 10,700
2018/05/08 2,748 2,752 2,714 2,726 10,100
2018/05/07 2,794 2,794 2,730 2,743 12,800
2018/05/02 2,810 2,812 2,782 2,804 15,500
2018/05/01 2,760 2,796 2,755 2,787 30,800
2018/04/27 2,768 2,768 2,724 2,740 16,400
2018/04/26 2,768 2,768 2,723 2,738 11,900
2018/04/25 2,764 2,769 2,742 2,759 19,900
2018/04/24 2,754 2,770 2,731 2,764 24,500
2018/04/23 2,762 2,762 2,728 2,748 7,100
2018/04/20 2,762 2,772 2,733 2,760 16,300
2018/04/19 2,754 2,768 2,740 2,762 17,600
2018/04/18 2,719 2,754 2,719 2,745 14,500
2018/04/17 2,704 2,766 2,704 2,725 16,400
2018/04/16 2,685 2,711 2,685 2,704 6,000
2018/04/13 2,678 2,690 2,666 2,685 7,000
2018/04/12 2,658 2,681 2,651 2,664 12,000
2018/04/11 2,733 2,733 2,657 2,678 10,400
2018/04/10 2,710 2,748 2,697 2,734 23,600
2018/04/09 2,666 2,715 2,664 2,715 19,900
2018/04/06 2,652 2,663 2,637 2,659 10,900
2018/04/05 2,635 2,662 2,633 2,654 11,000
2018/04/04 2,600 2,639 2,591 2,635 20,300
2018/04/03 2,595 2,607 2,571 2,589 10,800
2018/04/02 2,613 2,620 2,604 2,604 9,600
2018/03/30 2,624 2,634 2,606 2,613 12,800
2018/03/29 2,681 2,681 2,603 2,624 19,300
2018/03/28 2,639 2,670 2,614 2,669 39,100
2018/03/27 2,699 2,699 2,633 2,666 144,400
2018/03/26 2,624 2,686 2,611 2,685 100,400
2018/03/23 2,685 2,694 2,602 2,607 84,100
2018/03/22 2,756 2,757 2,695 2,709 60,500
2018/03/20 2,721 2,721 2,699 2,716 21,600
2018/03/19 2,750 2,751 2,701 2,721 48,100
2018/03/16 2,721 2,756 2,721 2,755 25,700
2018/03/15 2,726 2,736 2,703 2,721 20,800
2018/03/14 2,732 2,758 2,678 2,743 34,100
2018/03/13 2,733 2,756 2,726 2,753 30,400
2018/03/12 2,691 2,734 2,683 2,734 28,500
2018/03/09 2,671 2,703 2,660 2,687 34,400
2018/03/08 2,749 2,749 2,656 2,671 36,500
2018/03/07 2,732 2,773 2,731 2,749 16,800
2018/03/06 2,739 2,766 2,705 2,716 20,100
2018/03/05 2,706 2,756 2,706 2,749 19,200
2018/03/02 2,666 2,717 2,665 2,705 19,200
2018/03/01 2,735 2,763 2,684 2,693 19,600
2018/02/28 2,792 2,802 2,722 2,722 15,100
2018/02/27 2,755 2,812 2,728 2,792 56,800
2018/02/26 2,750 2,761 2,734 2,746 16,400
2018/02/23 2,765 2,765 2,729 2,744 8,700
2018/02/22 2,726 2,754 2,712 2,752 24,400
2018/02/21 2,763 2,794 2,736 2,765 25,000
2018/02/20 2,770 2,776 2,741 2,762 22,400
2018/02/19 2,780 2,789 2,729 2,768 26,500
2018/02/16 2,777 2,789 2,764 2,776 43,000
2018/02/15 2,776 2,776 2,723 2,756 30,500
2018/02/14 2,715 2,770 2,702 2,733 19,000
2018/02/13 2,691 2,768 2,678 2,741 30,900
2018/02/09 2,599 2,670 2,577 2,664 17,500
2018/02/08 2,592 2,668 2,592 2,626 32,700
2018/02/07 2,561 2,658 2,561 2,562 18,100
2018/02/06 2,586 2,586 2,517 2,554 29,500
2018/02/05 2,600 2,641 2,587 2,622 18,400
2018/02/02 2,611 2,650 2,610 2,625 10,400
2018/02/01 2,599 2,650 2,599 2,641 8,600
2018/01/31 2,610 2,646 2,578 2,591 16,500
2018/01/30 2,672 2,689 2,610 2,610 14,500
2018/01/29 2,694 2,700 2,670 2,672 7,600
2018/01/26 2,650 2,718 2,639 2,672 14,100
2018/01/25 2,694 2,694 2,657 2,657 8,700
2018/01/24 2,688 2,705 2,683 2,694 6,600
2018/01/23 2,691 2,691 2,661 2,676 8,600
2018/01/22 2,685 2,700 2,685 2,691 6,600
2018/01/19 2,687 2,699 2,680 2,688 6,300
2018/01/18 2,705 2,712 2,687 2,687 10,200
2018/01/17 2,681 2,701 2,676 2,678 7,300
2018/01/16 2,680 2,723 2,672 2,703 12,300
2018/01/15 2,645 2,683 2,645 2,672 6,200
2018/01/12 2,640 2,675 2,631 2,644 16,000
2018/01/11 2,650 2,651 2,637 2,649 7,800
2018/01/10 2,610 2,684 2,602 2,650 25,200
2018/01/09 2,585 2,596 2,564 2,595 11,400
2018/01/05 2,614 2,614 2,565 2,570 21,800
2018/01/04 2,637 2,670 2,590 2,615 21,800

このページの先頭へ