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
2020/12/30 2,743 2,754 2,690 2,722 26,900
2020/12/29 2,713 2,743 2,700 2,743 23,400
2020/12/28 2,680 2,729 2,666 2,710 40,800
2020/12/25 2,641 2,680 2,641 2,680 16,600
2020/12/24 2,638 2,686 2,630 2,634 44,000
2020/12/23 2,624 2,669 2,614 2,662 26,800
2020/12/22 2,692 2,694 2,621 2,624 28,000
2020/12/21 2,691 2,720 2,656 2,696 31,800
2020/12/18 2,716 2,725 2,690 2,690 30,200
2020/12/17 2,707 2,757 2,704 2,716 14,600
2020/12/16 2,710 2,731 2,700 2,715 13,600
2020/12/15 2,791 2,791 2,701 2,709 27,900
2020/12/14 2,745 2,808 2,745 2,791 18,600
2020/12/11 2,717 2,755 2,717 2,744 14,100
2020/12/10 2,692 2,739 2,692 2,712 14,100
2020/12/09 2,692 2,726 2,690 2,705 20,100
2020/12/08 2,678 2,749 2,678 2,714 15,100
2020/12/07 2,665 2,732 2,661 2,684 26,200
2020/12/04 2,703 2,720 2,662 2,665 18,200
2020/12/03 2,691 2,744 2,671 2,703 27,600
2020/12/02 2,752 2,752 2,674 2,683 41,000
2020/12/01 2,720 2,745 2,697 2,733 38,800
2020/11/30 2,771 2,774 2,658 2,658 39,800
2020/11/27 2,780 2,803 2,752 2,766 22,000
2020/11/26 2,776 2,803 2,741 2,780 17,500
2020/11/25 2,833 2,848 2,787 2,788 28,300
2020/11/24 2,859 2,888 2,808 2,814 23,100
2020/11/20 2,790 2,842 2,790 2,808 11,700
2020/11/19 2,811 2,833 2,744 2,811 18,000
2020/11/18 2,879 2,881 2,803 2,811 32,800
2020/11/17 2,920 2,929 2,852 2,879 20,600
2020/11/16 2,945 2,982 2,881 2,884 34,600
2020/11/13 2,981 2,981 2,867 2,895 35,600
2020/11/12 2,966 3,055 2,916 2,994 21,100
2020/11/11 3,020 3,025 2,938 3,015 34,700
2020/11/10 3,010 3,025 2,960 2,997 34,200
2020/11/09 2,930 2,976 2,910 2,960 28,000
2020/11/06 2,835 2,896 2,830 2,884 21,000
2020/11/05 2,750 2,839 2,744 2,835 28,300
2020/11/04 2,765 2,772 2,735 2,758 16,300
2020/11/02 2,743 2,767 2,704 2,735 22,100
2020/10/30 2,779 2,779 2,702 2,723 27,600
2020/10/29 2,720 2,776 2,713 2,764 20,800
2020/10/28 2,721 2,736 2,703 2,722 20,800
2020/10/27 2,790 2,790 2,687 2,722 24,600
2020/10/26 2,710 2,788 2,710 2,788 27,100
2020/10/23 2,699 2,740 2,680 2,710 20,200
2020/10/22 2,708 2,733 2,672 2,719 21,500
2020/10/21 2,730 2,732 2,710 2,716 16,100
2020/10/20 2,719 2,731 2,688 2,708 19,300
2020/10/19 2,717 2,764 2,715 2,719 13,300
2020/10/16 2,713 2,731 2,694 2,707 14,100
2020/10/15 2,723 2,753 2,709 2,749 17,900
2020/10/14 2,738 2,743 2,709 2,723 10,200
2020/10/13 2,725 2,755 2,715 2,755 11,900
2020/10/12 2,710 2,747 2,710 2,725 12,100
2020/10/09 2,733 2,740 2,707 2,730 28,800
2020/10/08 2,724 2,748 2,715 2,729 16,400
2020/10/07 2,728 2,734 2,707 2,725 14,700
2020/10/06 2,711 2,735 2,703 2,723 11,300
2020/10/05 2,720 2,777 2,710 2,737 17,600
2020/10/02 2,724 2,742 2,697 2,728 24,900
2020/09/30 2,806 2,831 2,750 2,750 19,500
2020/09/29 2,865 2,865 2,802 2,806 25,900
2020/09/28 2,877 2,934 2,865 2,912 47,900
2020/09/25 2,880 2,895 2,817 2,827 31,900
2020/09/24 2,758 2,867 2,737 2,839 46,600
2020/09/23 2,808 2,827 2,696 2,737 24,200
2020/09/18 2,839 2,843 2,803 2,827 29,000
2020/09/17 2,809 2,817 2,762 2,795 30,400
2020/09/16 2,754 2,815 2,754 2,809 16,000
2020/09/15 2,822 2,822 2,729 2,754 21,900
2020/09/14 2,818 2,818 2,763 2,804 17,000
2020/09/11 2,744 2,784 2,716 2,776 26,300
2020/09/10 2,721 2,735 2,692 2,716 20,600
2020/09/09 2,712 2,728 2,669 2,721 23,800
2020/09/08 2,688 2,721 2,650 2,711 16,100
2020/09/07 2,659 2,690 2,643 2,659 12,900
2020/09/04 2,651 2,679 2,637 2,670 33,400
2020/09/03 2,721 2,743 2,653 2,653 18,200
2020/09/02 2,681 2,696 2,652 2,693 14,100
2020/09/01 2,678 2,689 2,648 2,652 23,500
2020/08/31 2,691 2,691 2,660 2,668 20,700
2020/08/28 2,708 2,743 2,646 2,664 28,500
2020/08/27 2,724 2,731 2,676 2,708 9,400
2020/08/26 2,660 2,742 2,644 2,732 19,800
2020/08/25 2,682 2,685 2,650 2,671 15,600
2020/08/24 2,681 2,685 2,644 2,663 12,100
2020/08/21 2,652 2,672 2,645 2,666 19,200
2020/08/20 2,719 2,729 2,652 2,653 17,700
2020/08/19 2,762 2,763 2,719 2,719 12,300
2020/08/18 2,863 2,863 2,757 2,789 15,900
2020/08/17 2,891 2,903 2,841 2,854 16,600
2020/08/14 2,836 2,894 2,836 2,868 28,700
2020/08/13 2,814 2,827 2,754 2,810 34,100
2020/08/12 2,722 2,784 2,699 2,764 34,900
2020/08/11 2,667 2,699 2,650 2,691 24,200
2020/08/07 2,700 2,716 2,637 2,670 22,000
2020/08/06 2,650 2,683 2,641 2,683 35,700
2020/08/05 2,671 2,685 2,650 2,650 22,700
2020/08/04 2,682 2,718 2,634 2,718 26,000
2020/08/03 2,722 2,870 2,650 2,682 35,800
2020/07/31 2,879 2,879 2,722 2,762 19,300
2020/07/30 2,951 2,954 2,863 2,863 29,200
2020/07/29 2,981 2,990 2,950 2,951 20,900
2020/07/28 3,020 3,030 2,982 2,990 29,400
2020/07/27 2,982 3,020 2,982 3,020 12,900
2020/07/22 3,055 3,055 2,977 2,982 21,200
2020/07/21 2,990 3,075 2,990 3,070 17,700
2020/07/20 2,986 3,000 2,974 2,993 10,600
2020/07/17 3,005 3,005 2,972 2,985 23,300
2020/07/16 3,035 3,035 2,981 2,983 8,400
2020/07/15 3,005 3,030 2,982 3,010 33,100
2020/07/14 2,980 3,025 2,979 2,997 37,900
2020/07/13 3,000 3,035 2,975 3,000 35,600
2020/07/10 2,979 2,994 2,970 2,970 42,900
2020/07/09 2,981 3,010 2,978 2,979 18,900
2020/07/08 3,020 3,030 2,976 2,981 20,700
2020/07/07 2,989 3,015 2,980 3,010 22,700
2020/07/06 2,991 3,010 2,991 3,000 10,900
2020/07/03 2,997 3,010 2,974 2,991 24,400
2020/07/02 3,095 3,095 2,979 2,997 44,600
2020/07/01 3,120 3,130 3,075 3,075 32,900
2020/06/30 3,065 3,120 3,055 3,100 36,100
2020/06/29 3,050 3,055 3,025 3,050 21,500
2020/06/26 3,045 3,080 3,010 3,065 17,800
2020/06/25 3,040 3,090 3,020 3,025 25,500
2020/06/24 3,115 3,115 3,005 3,040 44,400
2020/06/23 3,080 3,150 3,070 3,130 65,000
2020/06/22 3,050 3,090 3,045 3,080 30,300
2020/06/19 3,050 3,085 3,035 3,055 43,500
2020/06/18 3,060 3,080 3,035 3,080 25,900
2020/06/17 3,100 3,155 3,035 3,040 42,800
2020/06/16 3,005 3,130 2,985 3,110 64,300
2020/06/15 2,971 3,005 2,955 2,955 57,500
2020/06/12 2,931 3,005 2,922 2,976 74,100
2020/06/11 2,945 3,005 2,945 2,981 122,500
2020/06/10 2,990 3,025 2,982 3,015 45,800
2020/06/09 2,973 3,045 2,973 3,035 55,800
2020/06/08 3,000 3,015 2,970 2,989 113,800
2020/06/05 3,050 3,060 2,979 2,980 87,600
2020/06/04 3,005 3,050 2,999 3,040 44,800
2020/06/03 2,989 3,010 2,964 2,999 46,900
2020/06/02 3,000 3,010 2,956 2,989 42,200
2020/06/01 3,000 3,015 2,981 3,005 31,000
2020/05/29 2,934 3,010 2,864 2,976 98,800
2020/05/28 3,000 3,025 2,958 2,984 75,400
2020/05/27 2,918 2,985 2,911 2,961 50,800
2020/05/26 2,919 2,940 2,865 2,903 69,100
2020/05/25 2,859 2,897 2,839 2,862 66,500
2020/05/22 2,779 2,839 2,779 2,829 41,800
2020/05/21 2,786 2,819 2,742 2,778 32,300
2020/05/20 2,737 2,777 2,710 2,767 46,100
2020/05/19 2,705 2,738 2,660 2,726 47,700
2020/05/18 2,663 2,698 2,641 2,680 45,700
2020/05/15 2,650 2,708 2,632 2,663 79,500
2020/05/14 2,689 2,754 2,622 2,649 102,400
2020/05/13 2,592 2,628 2,582 2,609 51,600
2020/05/12 2,620 2,643 2,597 2,607 66,600
2020/05/11 2,600 2,618 2,580 2,600 38,700
2020/05/08 2,631 2,645 2,597 2,600 101,400
2020/05/07 2,635 2,635 2,596 2,625 36,100
2020/05/01 2,649 2,650 2,613 2,640 34,200
2020/04/30 2,658 2,660 2,621 2,649 32,500
2020/04/28 2,600 2,633 2,591 2,616 23,500
2020/04/27 2,623 2,641 2,587 2,600 52,200
2020/04/24 2,600 2,633 2,576 2,623 35,100
2020/04/23 2,572 2,599 2,514 2,589 50,400
2020/04/22 2,568 2,578 2,525 2,569 46,000
2020/04/21 2,574 2,613 2,572 2,592 25,800
2020/04/20 2,588 2,611 2,563 2,579 23,100
2020/04/17 2,641 2,660 2,565 2,588 35,600
2020/04/16 2,501 2,616 2,501 2,609 36,900
2020/04/15 2,531 2,589 2,520 2,544 32,300
2020/04/14 2,480 2,548 2,472 2,514 25,900
2020/04/13 2,506 2,548 2,483 2,495 30,800
2020/04/10 2,550 2,578 2,499 2,549 29,000
2020/04/09 2,557 2,592 2,526 2,576 24,100
2020/04/08 2,554 2,614 2,550 2,582 28,000
2020/04/07 2,641 2,641 2,511 2,553 45,000
2020/04/06 2,424 2,490 2,369 2,465 34,900
2020/04/03 2,477 2,500 2,404 2,427 35,900
2020/04/02 2,483 2,510 2,459 2,477 29,000
2020/04/01 2,550 2,607 2,482 2,501 33,500
2020/03/31 2,536 2,586 2,521 2,555 25,900
2020/03/30 2,690 2,696 2,488 2,555 85,500
2020/03/27 2,670 2,800 2,642 2,800 132,300
2020/03/26 2,513 2,674 2,485 2,620 64,000
2020/03/25 2,520 2,548 2,453 2,513 103,400
2020/03/24 2,530 2,546 2,442 2,470 73,500
2020/03/23 2,500 2,536 2,470 2,515 147,800
2020/03/19 2,450 2,536 2,427 2,451 91,900
2020/03/18 2,400 2,470 2,365 2,377 70,100
2020/03/17 2,256 2,386 2,196 2,337 115,000
2020/03/16 2,340 2,363 2,206 2,220 153,000
2020/03/13 2,269 2,319 2,165 2,289 125,800
2020/03/12 2,246 2,289 2,170 2,219 64,400
2020/03/11 2,298 2,349 2,267 2,273 71,200
2020/03/10 2,178 2,323 2,128 2,302 59,900
2020/03/09 2,354 2,374 2,180 2,211 100,900
2020/03/06 2,350 2,393 2,282 2,304 60,800
2020/03/05 2,386 2,420 2,368 2,377 39,600
2020/03/04 2,370 2,401 2,325 2,336 48,500
2020/03/03 2,471 2,478 2,388 2,395 39,100
2020/03/02 2,308 2,448 2,301 2,394 44,100
2020/02/28 2,360 2,388 2,303 2,318 61,100
2020/02/27 2,459 2,460 2,398 2,407 45,400
2020/02/26 2,450 2,481 2,435 2,465 32,300
2020/02/25 2,527 2,527 2,455 2,466 55,900
2020/02/21 2,569 2,578 2,560 2,564 24,700
2020/02/20 2,591 2,617 2,578 2,579 19,100
2020/02/19 2,569 2,593 2,543 2,561 14,700
2020/02/18 2,560 2,578 2,544 2,553 20,200
2020/02/17 2,571 2,601 2,557 2,562 25,500
2020/02/14 2,575 2,615 2,533 2,598 49,400
2020/02/13 2,616 2,629 2,601 2,625 13,500
2020/02/12 2,624 2,626 2,570 2,608 18,300
2020/02/10 2,615 2,625 2,588 2,612 22,100
2020/02/07 2,665 2,668 2,636 2,665 15,800
2020/02/06 2,620 2,665 2,585 2,643 25,400
2020/02/05 2,582 2,586 2,542 2,571 17,500
2020/02/04 2,508 2,549 2,508 2,546 11,000
2020/02/03 2,494 2,543 2,470 2,536 18,600
2020/01/31 2,559 2,575 2,518 2,544 28,000
2020/01/30 2,515 2,519 2,465 2,513 29,900
2020/01/29 2,534 2,534 2,494 2,517 17,400
2020/01/28 2,515 2,548 2,489 2,534 20,000
2020/01/27 2,577 2,577 2,527 2,548 23,500
2020/01/24 2,630 2,630 2,571 2,581 21,500
2020/01/23 2,641 2,652 2,620 2,623 11,000
2020/01/22 2,641 2,675 2,636 2,644 15,400
2020/01/21 2,609 2,641 2,609 2,641 10,700
2020/01/20 2,654 2,656 2,612 2,623 17,900
2020/01/17 2,696 2,696 2,638 2,654 16,200
2020/01/16 2,710 2,710 2,669 2,670 14,400
2020/01/15 2,728 2,733 2,683 2,710 16,700
2020/01/14 2,755 2,756 2,724 2,737 19,300
2020/01/10 2,750 2,755 2,732 2,741 12,500
2020/01/09 2,714 2,739 2,697 2,727 27,100
2020/01/08 2,707 2,707 2,633 2,668 18,500
2020/01/07 2,650 2,733 2,645 2,717 28,800
2020/01/06 2,664 2,671 2,644 2,652 23,400

このページの先頭へ