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
2019/12/30 2,687 2,735 2,637 2,720 46,000
2019/12/27 2,710 2,721 2,683 2,687 25,200
2019/12/26 2,707 2,726 2,679 2,708 32,600
2019/12/25 2,721 2,740 2,709 2,720 38,700
2019/12/24 2,728 2,736 2,715 2,720 13,900
2019/12/23 2,720 2,756 2,719 2,728 33,600
2019/12/20 2,756 2,756 2,731 2,740 56,600
2019/12/19 2,772 2,786 2,735 2,742 25,600
2019/12/18 2,808 2,808 2,727 2,760 19,900
2019/12/17 2,754 2,800 2,731 2,800 42,700
2019/12/16 2,765 2,765 2,721 2,738 55,100
2019/12/13 2,760 2,779 2,727 2,728 56,800
2019/12/12 2,749 2,750 2,700 2,724 48,500
2019/12/11 2,723 2,759 2,723 2,739 35,200
2019/12/10 2,720 2,753 2,720 2,720 24,700
2019/12/09 2,670 2,725 2,665 2,720 34,100
2019/12/06 2,570 2,659 2,570 2,650 73,200
2019/12/05 2,590 2,622 2,575 2,594 45,900
2019/12/04 2,555 2,592 2,555 2,589 46,700
2019/12/03 2,566 2,595 2,565 2,581 52,000
2019/12/02 2,590 2,619 2,581 2,588 60,000
2019/11/29 2,571 2,606 2,560 2,583 58,300
2019/11/28 2,607 2,607 2,567 2,570 26,300
2019/11/27 2,606 2,620 2,592 2,598 34,500
2019/11/26 2,580 2,642 2,568 2,620 141,600
2019/11/25 2,582 2,601 2,553 2,555 48,200
2019/11/22 2,595 2,607 2,550 2,580 82,800
2019/11/21 2,631 2,656 2,568 2,619 86,600
2019/11/20 2,690 2,694 2,633 2,661 30,200
2019/11/19 2,656 2,728 2,649 2,710 42,000
2019/11/18 2,621 2,679 2,621 2,670 83,100
2019/11/15 2,632 2,658 2,617 2,646 60,300
2019/11/14 2,639 2,659 2,623 2,648 30,400
2019/11/13 2,508 2,655 2,499 2,645 106,900
2019/11/12 2,515 2,543 2,470 2,508 58,700
2019/11/11 2,494 2,579 2,494 2,523 44,900
2019/11/08 2,472 2,494 2,438 2,467 64,400
2019/11/07 2,438 2,455 2,407 2,455 22,900
2019/11/06 2,438 2,448 2,422 2,429 26,100
2019/11/05 2,440 2,472 2,428 2,446 31,900
2019/11/01 2,441 2,442 2,412 2,421 17,500
2019/10/31 2,465 2,465 2,436 2,456 13,600
2019/10/30 2,421 2,455 2,411 2,455 42,600
2019/10/29 2,395 2,424 2,386 2,411 27,900
2019/10/28 2,386 2,394 2,364 2,374 22,400
2019/10/25 2,387 2,397 2,378 2,386 28,300
2019/10/24 2,389 2,400 2,366 2,387 10,600
2019/10/23 2,394 2,394 2,363 2,380 18,900
2019/10/21 2,387 2,397 2,368 2,382 11,100
2019/10/18 2,367 2,403 2,362 2,367 23,400
2019/10/17 2,369 2,375 2,356 2,367 16,400
2019/10/16 2,385 2,425 2,360 2,369 25,400
2019/10/15 2,298 2,372 2,298 2,362 34,400
2019/10/11 2,271 2,288 2,268 2,282 20,100
2019/10/10 2,272 2,291 2,249 2,281 21,000
2019/10/09 2,254 2,280 2,253 2,271 34,100
2019/10/08 2,223 2,287 2,223 2,271 33,400
2019/10/07 2,216 2,235 2,204 2,219 35,900
2019/10/04 2,222 2,234 2,181 2,209 26,900
2019/10/03 2,256 2,259 2,207 2,229 29,400
2019/10/02 2,275 2,318 2,275 2,306 32,500
2019/10/01 2,255 2,308 2,251 2,291 33,000
2019/09/30 2,218 2,229 2,205 2,219 30,500
2019/09/27 2,214 2,229 2,196 2,218 26,200
2019/09/26 2,298 2,298 2,210 2,220 34,100
2019/09/25 2,283 2,299 2,256 2,261 21,000
2019/09/24 2,234 2,296 2,234 2,277 26,400
2019/09/20 2,207 2,233 2,190 2,223 23,100
2019/09/19 2,131 2,256 2,131 2,211 67,200
2019/09/18 2,161 2,165 2,127 2,130 27,100
2019/09/17 2,174 2,183 2,154 2,161 24,400
2019/09/13 2,180 2,193 2,166 2,183 36,300
2019/09/12 2,207 2,207 2,171 2,180 27,400
2019/09/11 2,173 2,200 2,160 2,185 27,200
2019/09/10 2,168 2,181 2,130 2,164 28,500
2019/09/09 2,166 2,169 2,156 2,168 7,200
2019/09/06 2,165 2,172 2,152 2,153 8,700
2019/09/05 2,129 2,167 2,122 2,145 23,000
2019/09/04 2,100 2,127 2,100 2,114 14,500
2019/09/03 2,162 2,162 2,122 2,126 15,800
2019/09/02 2,213 2,213 2,142 2,146 12,700
2019/08/30 2,157 2,222 2,157 2,213 33,100
2019/08/29 2,161 2,205 2,121 2,132 21,300
2019/08/28 2,234 2,234 2,172 2,173 10,700
2019/08/27 2,174 2,239 2,174 2,234 23,500
2019/08/26 2,183 2,186 2,121 2,142 37,700
2019/08/23 2,251 2,252 2,171 2,183 18,700
2019/08/22 2,311 2,311 2,227 2,233 24,700
2019/08/21 2,370 2,370 2,309 2,309 11,000
2019/08/20 2,353 2,395 2,337 2,394 15,100
2019/08/19 2,326 2,376 2,320 2,325 24,300
2019/08/16 2,350 2,389 2,290 2,294 35,800
2019/08/15 2,331 2,390 2,314 2,356 30,300
2019/08/14 2,348 2,429 2,348 2,396 70,700
2019/08/13 2,173 2,348 2,160 2,331 75,500
2019/08/09 2,160 2,176 2,132 2,166 49,100
2019/08/08 2,109 2,134 2,092 2,110 21,700
2019/08/07 2,098 2,130 2,076 2,079 14,500
2019/08/06 2,045 2,107 2,029 2,098 18,500
2019/08/05 2,155 2,155 2,081 2,097 23,700
2019/08/02 2,233 2,247 2,143 2,155 39,000
2019/08/01 2,247 2,274 2,229 2,269 8,100
2019/07/31 2,300 2,302 2,270 2,270 21,500
2019/07/30 2,265 2,303 2,265 2,300 16,900
2019/07/29 2,240 2,265 2,217 2,259 20,500
2019/07/26 2,236 2,246 2,201 2,231 25,300
2019/07/25 2,228 2,258 2,226 2,236 21,400
2019/07/24 2,264 2,264 2,209 2,226 27,900
2019/07/23 2,262 2,265 2,234 2,244 24,700
2019/07/22 2,271 2,301 2,259 2,259 19,000
2019/07/19 2,259 2,291 2,258 2,270 20,800
2019/07/18 2,337 2,337 2,235 2,268 47,100
2019/07/17 2,356 2,360 2,281 2,341 44,900
2019/07/16 2,425 2,425 2,323 2,356 41,000
2019/07/12 2,487 2,487 2,434 2,435 14,100
2019/07/11 2,480 2,502 2,458 2,486 44,200
2019/07/10 2,460 2,494 2,455 2,480 32,900
2019/07/09 2,498 2,516 2,463 2,490 22,100
2019/07/08 2,507 2,519 2,497 2,504 26,800
2019/07/05 2,502 2,525 2,482 2,524 23,300
2019/07/04 2,557 2,590 2,512 2,527 27,100
2019/07/03 2,448 2,557 2,406 2,540 44,200
2019/07/02 2,465 2,507 2,465 2,475 24,000
2019/07/01 2,448 2,477 2,412 2,476 34,900
2019/06/28 2,348 2,443 2,348 2,428 80,000
2019/06/27 2,314 2,354 2,314 2,349 23,700
2019/06/26 2,340 2,344 2,310 2,321 18,600
2019/06/25 2,338 2,360 2,314 2,351 27,400
2019/06/24 2,360 2,369 2,336 2,338 11,600
2019/06/21 2,382 2,386 2,358 2,358 36,400
2019/06/20 2,375 2,391 2,298 2,382 46,800
2019/06/19 2,331 2,421 2,287 2,385 91,600
2019/06/18 2,376 2,388 2,320 2,323 49,800
2019/06/17 2,446 2,457 2,388 2,388 31,700
2019/06/14 2,439 2,474 2,387 2,457 44,000
2019/06/13 2,370 2,461 2,349 2,439 53,500
2019/06/12 2,400 2,414 2,369 2,370 36,500
2019/06/11 2,348 2,360 2,320 2,360 22,100
2019/06/10 2,324 2,347 2,310 2,341 13,400
2019/06/07 2,268 2,339 2,246 2,320 41,300
2019/06/06 2,236 2,275 2,233 2,241 13,400
2019/06/05 2,220 2,254 2,195 2,236 30,200
2019/06/04 2,189 2,189 2,147 2,172 10,900
2019/06/03 2,155 2,207 2,113 2,174 21,300
2019/05/31 2,154 2,200 2,123 2,195 23,200
2019/05/30 2,172 2,202 2,131 2,156 44,300
2019/05/29 2,200 2,223 2,167 2,194 28,900
2019/05/28 2,246 2,249 2,228 2,234 20,300
2019/05/27 2,220 2,272 2,200 2,246 27,600
2019/05/24 2,176 2,221 2,150 2,215 23,900
2019/05/23 2,159 2,191 2,152 2,172 19,600
2019/05/22 2,177 2,177 2,106 2,159 24,600
2019/05/21 2,168 2,178 2,144 2,157 14,400
2019/05/20 2,197 2,205 2,172 2,195 15,500
2019/05/17 2,148 2,189 2,135 2,172 31,400
2019/05/16 2,154 2,154 2,094 2,122 37,100
2019/05/15 2,150 2,172 2,113 2,159 31,300
2019/05/14 1,952 2,217 1,937 2,135 78,500
2019/05/13 2,040 2,042 1,989 1,990 23,400
2019/05/10 2,039 2,067 2,030 2,040 33,900
2019/05/09 2,070 2,079 2,017 2,039 38,000
2019/05/08 2,072 2,089 2,044 2,070 30,100
2019/05/07 2,235 2,235 2,074 2,074 35,200
2019/04/26 2,070 2,100 2,066 2,085 20,400
2019/04/25 2,071 2,078 2,027 2,071 19,600
2019/04/24 2,092 2,093 2,049 2,071 19,400
2019/04/23 2,076 2,102 2,069 2,083 14,800
2019/04/22 2,121 2,121 2,055 2,077 23,700
2019/04/19 2,139 2,150 2,119 2,121 7,700
2019/04/18 2,234 2,234 2,139 2,147 15,100
2019/04/17 2,200 2,234 2,193 2,220 7,500
2019/04/16 2,232 2,277 2,198 2,200 14,400
2019/04/15 2,194 2,277 2,183 2,242 29,500
2019/04/12 2,172 2,173 2,155 2,163 7,500
2019/04/11 2,174 2,189 2,164 2,177 12,400
2019/04/10 2,197 2,197 2,178 2,186 13,100
2019/04/09 2,199 2,211 2,183 2,204 27,200
2019/04/08 2,200 2,214 2,189 2,201 27,700
2019/04/05 2,195 2,218 2,191 2,208 15,100
2019/04/04 2,225 2,229 2,170 2,195 40,500
2019/04/03 2,244 2,271 2,219 2,255 29,900
2019/04/02 2,254 2,258 2,224 2,244 12,900
2019/04/01 2,227 2,251 2,227 2,247 15,300
2019/03/29 2,140 2,205 2,135 2,203 35,100
2019/03/28 2,210 2,210 2,123 2,123 21,600
2019/03/27 2,254 2,254 2,209 2,235 48,900
2019/03/26 2,269 2,315 2,269 2,299 163,800
2019/03/25 2,272 2,272 2,232 2,253 145,000
2019/03/22 2,266 2,283 2,257 2,283 79,600
2019/03/20 2,223 2,267 2,217 2,266 57,700
2019/03/19 2,286 2,286 2,252 2,254 50,800
2019/03/18 2,235 2,287 2,231 2,286 92,000
2019/03/15 2,151 2,218 2,151 2,210 33,500
2019/03/14 2,192 2,202 2,147 2,150 27,100
2019/03/13 2,179 2,194 2,159 2,184 30,700
2019/03/12 2,114 2,184 2,114 2,182 23,900
2019/03/11 2,109 2,114 2,055 2,090 48,100
2019/03/08 2,147 2,147 2,106 2,107 35,500
2019/03/07 2,206 2,206 2,162 2,180 25,400
2019/03/06 2,229 2,239 2,185 2,211 47,400
2019/03/05 2,261 2,268 2,213 2,229 27,000
2019/03/04 2,327 2,335 2,265 2,291 27,600
2019/03/01 2,312 2,331 2,302 2,325 19,700
2019/02/28 2,291 2,327 2,266 2,312 19,200
2019/02/27 2,262 2,298 2,248 2,291 19,100
2019/02/26 2,242 2,263 2,220 2,262 16,200
2019/02/25 2,221 2,246 2,210 2,246 14,300
2019/02/22 2,199 2,218 2,165 2,214 12,800
2019/02/21 2,237 2,237 2,189 2,208 16,100
2019/02/20 2,243 2,265 2,219 2,246 11,800
2019/02/19 2,174 2,257 2,164 2,243 27,500
2019/02/18 2,103 2,175 2,103 2,175 13,000
2019/02/15 2,112 2,113 2,086 2,097 11,100
2019/02/14 2,132 2,136 2,112 2,115 14,000
2019/02/13 2,130 2,148 2,110 2,139 15,700
2019/02/12 2,156 2,156 2,118 2,140 34,900
2019/02/08 2,171 2,235 2,139 2,156 29,200
2019/02/07 2,178 2,193 2,158 2,177 13,000
2019/02/06 2,199 2,235 2,156 2,179 20,300
2019/02/05 2,166 2,219 2,166 2,180 18,400
2019/02/04 2,164 2,170 2,107 2,167 18,300
2019/02/01 2,116 2,126 2,102 2,114 12,600
2019/01/31 2,085 2,121 2,072 2,110 24,300
2019/01/30 2,149 2,149 2,068 2,077 25,200
2019/01/29 2,134 2,161 2,130 2,149 14,400
2019/01/28 2,151 2,161 2,138 2,151 8,200
2019/01/25 2,159 2,180 2,150 2,150 12,600
2019/01/24 2,137 2,172 2,123 2,159 12,700
2019/01/23 2,154 2,158 2,137 2,137 6,500
2019/01/22 2,170 2,172 2,127 2,159 10,500
2019/01/21 2,165 2,165 2,132 2,150 14,200
2019/01/18 2,079 2,156 2,079 2,156 20,500
2019/01/17 2,116 2,123 2,068 2,080 12,400
2019/01/16 2,140 2,151 2,107 2,114 20,200
2019/01/15 2,136 2,156 2,104 2,145 18,000
2019/01/11 2,137 2,156 2,131 2,137 11,600
2019/01/10 2,150 2,150 2,111 2,147 10,800
2019/01/09 2,135 2,183 2,123 2,170 18,200
2019/01/08 2,098 2,140 2,085 2,129 16,700
2019/01/07 2,065 2,104 2,036 2,093 30,300
2019/01/04 1,959 2,024 1,945 2,021 23,200

このページの先頭へ