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 |
---|---|---|---|---|---|
2021/12/30 | 2,441 | 2,462 | 2,432 | 2,432 | 3,700 |
2021/12/29 | 2,459 | 2,472 | 2,435 | 2,469 | 6,300 |
2021/12/28 | 2,447 | 2,483 | 2,444 | 2,481 | 6,300 |
2021/12/27 | 2,470 | 2,470 | 2,418 | 2,457 | 12,500 |
2021/12/24 | 2,394 | 2,404 | 2,394 | 2,404 | 2,200 |
2021/12/23 | 2,394 | 2,409 | 2,373 | 2,386 | 2,900 |
2021/12/22 | 2,394 | 2,394 | 2,365 | 2,371 | 4,300 |
2021/12/21 | 2,393 | 2,394 | 2,358 | 2,382 | 6,100 |
2021/12/20 | 2,413 | 2,426 | 2,358 | 2,358 | 8,200 |
2021/12/17 | 2,408 | 2,438 | 2,405 | 2,405 | 5,700 |
2021/12/16 | 2,449 | 2,467 | 2,395 | 2,449 | 6,300 |
2021/12/15 | 2,396 | 2,435 | 2,396 | 2,429 | 3,300 |
2021/12/14 | 2,421 | 2,421 | 2,386 | 2,408 | 6,500 |
2021/12/13 | 2,453 | 2,460 | 2,398 | 2,414 | 17,300 |
2021/12/10 | 2,390 | 2,390 | 2,347 | 2,373 | 12,800 |
2021/12/09 | 2,364 | 2,376 | 2,334 | 2,362 | 5,600 |
2021/12/08 | 2,373 | 2,373 | 2,345 | 2,366 | 10,300 |
2021/12/07 | 2,335 | 2,352 | 2,302 | 2,352 | 10,800 |
2021/12/06 | 2,322 | 2,332 | 2,297 | 2,297 | 9,600 |
2021/12/03 | 2,332 | 2,346 | 2,300 | 2,346 | 6,100 |
2021/12/02 | 2,340 | 2,342 | 2,286 | 2,299 | 26,500 |
2021/12/01 | 2,310 | 2,336 | 2,302 | 2,331 | 8,900 |
2021/11/30 | 2,315 | 2,338 | 2,304 | 2,310 | 15,500 |
2021/11/29 | 2,273 | 2,315 | 2,270 | 2,273 | 9,400 |
2021/11/26 | 2,341 | 2,341 | 2,300 | 2,313 | 13,100 |
2021/11/25 | 2,348 | 2,348 | 2,308 | 2,327 | 9,600 |
2021/11/24 | 2,311 | 2,315 | 2,289 | 2,308 | 9,700 |
2021/11/22 | 2,286 | 2,302 | 2,278 | 2,300 | 11,000 |
2021/11/19 | 2,281 | 2,297 | 2,281 | 2,297 | 11,900 |
2021/11/18 | 2,341 | 2,345 | 2,280 | 2,300 | 17,700 |
2021/11/17 | 2,379 | 2,383 | 2,340 | 2,340 | 5,800 |
2021/11/16 | 2,414 | 2,414 | 2,371 | 2,379 | 6,700 |
2021/11/15 | 2,432 | 2,436 | 2,396 | 2,396 | 4,000 |
2021/11/12 | 2,366 | 2,433 | 2,366 | 2,431 | 9,600 |
2021/11/11 | 2,385 | 2,429 | 2,351 | 2,351 | 8,100 |
2021/11/10 | 2,394 | 2,422 | 2,389 | 2,415 | 6,700 |
2021/11/09 | 2,402 | 2,445 | 2,381 | 2,384 | 6,900 |
2021/11/08 | 2,436 | 2,437 | 2,396 | 2,407 | 8,800 |
2021/11/05 | 2,437 | 2,439 | 2,396 | 2,396 | 5,000 |
2021/11/04 | 2,410 | 2,463 | 2,406 | 2,455 | 11,900 |
2021/11/02 | 2,443 | 2,443 | 2,402 | 2,407 | 8,300 |
2021/11/01 | 2,420 | 2,437 | 2,413 | 2,437 | 7,700 |
2021/10/29 | 2,449 | 2,449 | 2,403 | 2,420 | 7,800 |
2021/10/28 | 2,395 | 2,467 | 2,394 | 2,438 | 98,600 |
2021/10/27 | 2,421 | 2,423 | 2,401 | 2,412 | 11,100 |
2021/10/26 | 2,399 | 2,428 | 2,395 | 2,414 | 12,100 |
2021/10/25 | 2,426 | 2,426 | 2,375 | 2,397 | 14,400 |
2021/10/22 | 2,358 | 2,390 | 2,357 | 2,376 | 10,500 |
2021/10/21 | 2,402 | 2,426 | 2,381 | 2,381 | 6,900 |
2021/10/20 | 2,421 | 2,421 | 2,389 | 2,412 | 8,600 |
2021/10/19 | 2,386 | 2,435 | 2,379 | 2,430 | 19,700 |
2021/10/18 | 2,370 | 2,377 | 2,341 | 2,357 | 12,700 |
2021/10/15 | 2,328 | 2,376 | 2,328 | 2,370 | 12,500 |
2021/10/14 | 2,347 | 2,347 | 2,326 | 2,333 | 11,600 |
2021/10/13 | 2,362 | 2,362 | 2,340 | 2,360 | 10,300 |
2021/10/12 | 2,381 | 2,381 | 2,350 | 2,361 | 18,900 |
2021/10/11 | 2,344 | 2,387 | 2,344 | 2,381 | 16,800 |
2021/10/08 | 2,340 | 2,361 | 2,337 | 2,355 | 19,900 |
2021/10/07 | 2,355 | 2,377 | 2,336 | 2,350 | 18,100 |
2021/10/06 | 2,378 | 2,408 | 2,340 | 2,355 | 24,400 |
2021/10/05 | 2,356 | 2,363 | 2,320 | 2,345 | 24,500 |
2021/10/04 | 2,395 | 2,397 | 2,362 | 2,381 | 10,000 |
2021/10/01 | 2,410 | 2,418 | 2,390 | 2,395 | 20,300 |
2021/09/30 | 2,423 | 2,465 | 2,423 | 2,432 | 10,900 |
2021/09/29 | 2,419 | 2,430 | 2,415 | 2,423 | 19,400 |
2021/09/28 | 2,451 | 2,458 | 2,420 | 2,458 | 14,100 |
2021/09/27 | 2,477 | 2,492 | 2,440 | 2,450 | 12,500 |
2021/09/24 | 2,454 | 2,477 | 2,444 | 2,477 | 12,100 |
2021/09/22 | 2,448 | 2,458 | 2,416 | 2,419 | 16,900 |
2021/09/21 | 2,479 | 2,479 | 2,449 | 2,449 | 14,800 |
2021/09/17 | 2,492 | 2,493 | 2,460 | 2,479 | 14,500 |
2021/09/16 | 2,481 | 2,481 | 2,460 | 2,475 | 8,300 |
2021/09/15 | 2,495 | 2,504 | 2,471 | 2,472 | 12,300 |
2021/09/14 | 2,535 | 2,541 | 2,497 | 2,541 | 20,200 |
2021/09/13 | 2,500 | 2,539 | 2,489 | 2,539 | 12,100 |
2021/09/10 | 2,456 | 2,507 | 2,456 | 2,507 | 21,400 |
2021/09/09 | 2,459 | 2,474 | 2,454 | 2,474 | 11,900 |
2021/09/08 | 2,457 | 2,461 | 2,442 | 2,459 | 14,200 |
2021/09/07 | 2,465 | 2,490 | 2,439 | 2,457 | 17,100 |
2021/09/06 | 2,479 | 2,480 | 2,448 | 2,465 | 11,000 |
2021/09/03 | 2,419 | 2,469 | 2,419 | 2,450 | 21,800 |
2021/09/02 | 2,432 | 2,447 | 2,408 | 2,419 | 19,100 |
2021/09/01 | 2,465 | 2,472 | 2,426 | 2,434 | 27,800 |
2021/08/31 | 2,435 | 2,464 | 2,434 | 2,459 | 12,100 |
2021/08/30 | 2,435 | 2,459 | 2,428 | 2,435 | 8,300 |
2021/08/27 | 2,430 | 2,431 | 2,416 | 2,425 | 15,900 |
2021/08/26 | 2,430 | 2,453 | 2,430 | 2,449 | 9,300 |
2021/08/25 | 2,419 | 2,437 | 2,417 | 2,423 | 10,900 |
2021/08/24 | 2,413 | 2,424 | 2,408 | 2,417 | 9,200 |
2021/08/23 | 2,420 | 2,442 | 2,410 | 2,413 | 16,300 |
2021/08/20 | 2,400 | 2,406 | 2,387 | 2,400 | 14,400 |
2021/08/19 | 2,400 | 2,413 | 2,389 | 2,400 | 12,600 |
2021/08/18 | 2,362 | 2,400 | 2,362 | 2,393 | 11,900 |
2021/08/17 | 2,371 | 2,383 | 2,360 | 2,370 | 12,200 |
2021/08/16 | 2,412 | 2,412 | 2,370 | 2,375 | 13,300 |
2021/08/13 | 2,442 | 2,442 | 2,397 | 2,420 | 8,200 |
2021/08/12 | 2,422 | 2,454 | 2,396 | 2,400 | 8,300 |
2021/08/11 | 2,400 | 2,442 | 2,400 | 2,422 | 11,700 |
2021/08/10 | 2,443 | 2,443 | 2,391 | 2,400 | 8,400 |
2021/08/06 | 2,398 | 2,403 | 2,380 | 2,403 | 3,300 |
2021/08/05 | 2,370 | 2,398 | 2,365 | 2,398 | 9,600 |
2021/08/04 | 2,388 | 2,396 | 2,382 | 2,384 | 7,000 |
2021/08/03 | 2,410 | 2,429 | 2,385 | 2,389 | 6,200 |
2021/08/02 | 2,392 | 2,426 | 2,392 | 2,425 | 10,100 |
2021/07/30 | 2,398 | 2,401 | 2,379 | 2,392 | 10,300 |
2021/07/29 | 2,415 | 2,415 | 2,395 | 2,398 | 10,200 |
2021/07/28 | 2,438 | 2,439 | 2,419 | 2,419 | 20,400 |
2021/07/27 | 2,419 | 2,443 | 2,411 | 2,438 | 11,600 |
2021/07/26 | 2,394 | 2,407 | 2,390 | 2,407 | 10,300 |
2021/07/21 | 2,351 | 2,369 | 2,348 | 2,363 | 13,400 |
2021/07/20 | 2,376 | 2,376 | 2,344 | 2,348 | 14,600 |
2021/07/19 | 2,391 | 2,391 | 2,368 | 2,376 | 10,000 |
2021/07/16 | 2,403 | 2,408 | 2,395 | 2,403 | 9,900 |
2021/07/15 | 2,420 | 2,427 | 2,410 | 2,410 | 13,400 |
2021/07/14 | 2,427 | 2,434 | 2,406 | 2,419 | 14,000 |
2021/07/13 | 2,383 | 2,420 | 2,383 | 2,420 | 17,200 |
2021/07/12 | 2,360 | 2,404 | 2,359 | 2,404 | 19,700 |
2021/07/09 | 2,342 | 2,352 | 2,324 | 2,342 | 34,000 |
2021/07/08 | 2,375 | 2,393 | 2,369 | 2,369 | 21,500 |
2021/07/07 | 2,390 | 2,399 | 2,373 | 2,375 | 11,200 |
2021/07/06 | 2,399 | 2,405 | 2,390 | 2,402 | 8,400 |
2021/07/05 | 2,407 | 2,423 | 2,393 | 2,404 | 15,800 |
2021/07/02 | 2,392 | 2,437 | 2,392 | 2,424 | 26,300 |
2021/07/01 | 2,391 | 2,409 | 2,383 | 2,393 | 19,000 |
2021/06/30 | 2,419 | 2,420 | 2,395 | 2,395 | 27,100 |
2021/06/29 | 2,419 | 2,428 | 2,414 | 2,419 | 21,100 |
2021/06/28 | 2,420 | 2,430 | 2,402 | 2,430 | 17,500 |
2021/06/25 | 2,419 | 2,427 | 2,405 | 2,419 | 11,900 |
2021/06/24 | 2,400 | 2,409 | 2,380 | 2,405 | 15,600 |
2021/06/23 | 2,419 | 2,430 | 2,400 | 2,400 | 15,700 |
2021/06/22 | 2,396 | 2,419 | 2,385 | 2,419 | 25,500 |
2021/06/21 | 2,387 | 2,400 | 2,372 | 2,379 | 23,800 |
2021/06/18 | 2,398 | 2,411 | 2,380 | 2,411 | 23,500 |
2021/06/17 | 2,403 | 2,411 | 2,390 | 2,398 | 13,800 |
2021/06/16 | 2,385 | 2,416 | 2,378 | 2,403 | 13,700 |
2021/06/15 | 2,389 | 2,404 | 2,378 | 2,391 | 18,900 |
2021/06/14 | 2,419 | 2,419 | 2,388 | 2,389 | 13,100 |
2021/06/11 | 2,417 | 2,417 | 2,392 | 2,411 | 21,600 |
2021/06/10 | 2,392 | 2,401 | 2,370 | 2,399 | 11,600 |
2021/06/09 | 2,381 | 2,392 | 2,374 | 2,392 | 10,000 |
2021/06/08 | 2,361 | 2,388 | 2,361 | 2,380 | 20,900 |
2021/06/07 | 2,379 | 2,400 | 2,372 | 2,395 | 15,200 |
2021/06/04 | 2,383 | 2,395 | 2,368 | 2,379 | 22,000 |
2021/06/03 | 2,398 | 2,405 | 2,354 | 2,398 | 27,400 |
2021/06/02 | 2,420 | 2,420 | 2,343 | 2,349 | 22,600 |
2021/06/01 | 2,420 | 2,421 | 2,395 | 2,416 | 25,600 |
2021/05/31 | 2,410 | 2,469 | 2,409 | 2,420 | 27,200 |
2021/05/28 | 2,419 | 2,434 | 2,371 | 2,410 | 70,600 |
2021/05/27 | 2,436 | 2,486 | 2,413 | 2,426 | 230,500 |
2021/05/26 | 2,505 | 2,511 | 2,420 | 2,445 | 127,000 |
2021/05/25 | 2,569 | 2,629 | 2,534 | 2,534 | 108,400 |
2021/05/24 | 2,463 | 2,566 | 2,427 | 2,557 | 106,400 |
2021/05/21 | 2,485 | 2,485 | 2,447 | 2,472 | 38,400 |
2021/05/20 | 2,464 | 2,502 | 2,461 | 2,485 | 32,400 |
2021/05/19 | 2,494 | 2,508 | 2,458 | 2,464 | 52,300 |
2021/05/18 | 2,557 | 2,557 | 2,491 | 2,501 | 35,400 |
2021/05/17 | 2,535 | 2,607 | 2,530 | 2,560 | 45,700 |
2021/05/14 | 2,500 | 2,578 | 2,450 | 2,509 | 83,600 |
2021/05/13 | 2,555 | 2,595 | 2,527 | 2,541 | 50,300 |
2021/05/12 | 2,587 | 2,600 | 2,526 | 2,555 | 62,600 |
2021/05/11 | 2,644 | 2,652 | 2,600 | 2,614 | 17,800 |
2021/05/10 | 2,640 | 2,664 | 2,631 | 2,656 | 8,300 |
2021/05/07 | 2,648 | 2,648 | 2,613 | 2,640 | 19,900 |
2021/05/06 | 2,620 | 2,623 | 2,606 | 2,616 | 16,900 |
2021/04/30 | 2,601 | 2,622 | 2,596 | 2,602 | 24,300 |
2021/04/28 | 2,628 | 2,632 | 2,600 | 2,601 | 26,800 |
2021/04/27 | 2,649 | 2,653 | 2,628 | 2,630 | 20,200 |
2021/04/26 | 2,673 | 2,701 | 2,640 | 2,649 | 27,100 |
2021/04/23 | 2,645 | 2,683 | 2,633 | 2,670 | 21,700 |
2021/04/22 | 2,650 | 2,679 | 2,630 | 2,635 | 21,900 |
2021/04/21 | 2,690 | 2,697 | 2,645 | 2,655 | 37,300 |
2021/04/20 | 2,721 | 2,734 | 2,700 | 2,705 | 26,600 |
2021/04/19 | 2,720 | 2,729 | 2,705 | 2,722 | 13,700 |
2021/04/16 | 2,739 | 2,756 | 2,705 | 2,706 | 6,500 |
2021/04/15 | 2,733 | 2,765 | 2,732 | 2,739 | 16,100 |
2021/04/14 | 2,734 | 2,734 | 2,703 | 2,721 | 15,100 |
2021/04/13 | 2,736 | 2,766 | 2,728 | 2,736 | 12,300 |
2021/04/12 | 2,731 | 2,748 | 2,722 | 2,746 | 11,400 |
2021/04/09 | 2,722 | 2,745 | 2,720 | 2,731 | 12,400 |
2021/04/08 | 2,737 | 2,741 | 2,718 | 2,723 | 24,000 |
2021/04/07 | 2,728 | 2,763 | 2,728 | 2,757 | 15,900 |
2021/04/06 | 2,766 | 2,770 | 2,726 | 2,731 | 22,000 |
2021/04/05 | 2,755 | 2,755 | 2,735 | 2,740 | 14,800 |
2021/04/02 | 2,750 | 2,773 | 2,744 | 2,745 | 11,800 |
2021/04/01 | 2,780 | 2,788 | 2,749 | 2,750 | 25,000 |
2021/03/31 | 2,785 | 2,793 | 2,746 | 2,762 | 42,700 |
2021/03/30 | 2,864 | 2,910 | 2,800 | 2,812 | 96,500 |
2021/03/29 | 2,986 | 2,995 | 2,954 | 2,989 | 150,900 |
2021/03/26 | 2,976 | 2,999 | 2,941 | 2,964 | 91,200 |
2021/03/25 | 2,907 | 2,947 | 2,907 | 2,938 | 44,400 |
2021/03/24 | 2,959 | 2,959 | 2,904 | 2,907 | 29,500 |
2021/03/23 | 2,997 | 3,010 | 2,960 | 2,960 | 42,000 |
2021/03/22 | 2,999 | 2,999 | 2,965 | 2,976 | 47,300 |
2021/03/19 | 3,010 | 3,035 | 2,962 | 2,993 | 97,900 |
2021/03/18 | 3,050 | 3,050 | 2,986 | 3,010 | 44,600 |
2021/03/17 | 2,997 | 3,040 | 2,982 | 3,015 | 47,200 |
2021/03/16 | 2,940 | 2,998 | 2,940 | 2,988 | 32,300 |
2021/03/15 | 2,887 | 2,970 | 2,860 | 2,966 | 95,000 |
2021/03/12 | 2,858 | 2,860 | 2,840 | 2,848 | 86,900 |
2021/03/11 | 2,850 | 2,868 | 2,830 | 2,858 | 39,700 |
2021/03/10 | 2,827 | 2,856 | 2,823 | 2,834 | 60,300 |
2021/03/09 | 2,759 | 2,813 | 2,748 | 2,809 | 30,500 |
2021/03/08 | 2,777 | 2,779 | 2,723 | 2,739 | 45,800 |
2021/03/05 | 2,785 | 2,785 | 2,728 | 2,768 | 49,900 |
2021/03/04 | 2,739 | 2,770 | 2,732 | 2,755 | 17,300 |
2021/03/03 | 2,747 | 2,774 | 2,736 | 2,758 | 19,800 |
2021/03/02 | 2,824 | 2,824 | 2,744 | 2,761 | 26,900 |
2021/03/01 | 2,748 | 2,796 | 2,733 | 2,790 | 35,300 |
2021/02/26 | 2,720 | 2,734 | 2,696 | 2,701 | 57,100 |
2021/02/25 | 2,720 | 2,750 | 2,707 | 2,713 | 41,500 |
2021/02/24 | 2,730 | 2,752 | 2,710 | 2,710 | 35,900 |
2021/02/22 | 2,787 | 2,807 | 2,771 | 2,780 | 10,600 |
2021/02/19 | 2,744 | 2,777 | 2,744 | 2,760 | 18,100 |
2021/02/18 | 2,828 | 2,828 | 2,755 | 2,774 | 20,800 |
2021/02/17 | 2,850 | 2,856 | 2,825 | 2,829 | 12,400 |
2021/02/16 | 2,930 | 2,930 | 2,863 | 2,866 | 12,600 |
2021/02/15 | 2,907 | 2,926 | 2,871 | 2,922 | 22,100 |
2021/02/12 | 2,956 | 2,956 | 2,853 | 2,867 | 23,400 |
2021/02/10 | 2,912 | 2,912 | 2,804 | 2,806 | 23,700 |
2021/02/09 | 2,845 | 2,879 | 2,802 | 2,865 | 19,500 |
2021/02/08 | 2,779 | 2,850 | 2,778 | 2,845 | 29,200 |
2021/02/05 | 2,725 | 2,772 | 2,721 | 2,766 | 24,300 |
2021/02/04 | 2,720 | 2,731 | 2,705 | 2,723 | 35,000 |
2021/02/03 | 2,768 | 2,768 | 2,713 | 2,716 | 38,800 |
2021/02/02 | 2,736 | 2,758 | 2,697 | 2,749 | 30,700 |
2021/02/01 | 2,721 | 2,738 | 2,700 | 2,714 | 35,000 |
2021/01/29 | 2,844 | 2,844 | 2,720 | 2,727 | 43,200 |
2021/01/28 | 2,740 | 2,880 | 2,740 | 2,846 | 231,900 |
2021/01/27 | 2,720 | 2,755 | 2,697 | 2,755 | 75,800 |
2021/01/26 | 2,720 | 2,756 | 2,709 | 2,731 | 71,200 |
2021/01/25 | 2,764 | 2,780 | 2,709 | 2,712 | 62,000 |
2021/01/22 | 2,720 | 2,792 | 2,716 | 2,764 | 43,600 |
2021/01/21 | 2,706 | 2,741 | 2,700 | 2,722 | 36,700 |
2021/01/20 | 2,786 | 2,786 | 2,710 | 2,715 | 58,100 |
2021/01/19 | 2,806 | 2,818 | 2,780 | 2,815 | 32,500 |
2021/01/18 | 2,762 | 2,808 | 2,734 | 2,806 | 30,900 |
2021/01/15 | 2,728 | 2,743 | 2,709 | 2,719 | 27,600 |
2021/01/14 | 2,734 | 2,743 | 2,705 | 2,728 | 33,100 |
2021/01/13 | 2,767 | 2,767 | 2,713 | 2,723 | 23,800 |
2021/01/12 | 2,720 | 2,775 | 2,700 | 2,774 | 34,200 |
2021/01/08 | 2,698 | 2,737 | 2,693 | 2,731 | 34,600 |
2021/01/07 | 2,749 | 2,754 | 2,690 | 2,698 | 50,000 |
2021/01/06 | 2,685 | 2,735 | 2,672 | 2,716 | 20,200 |
2021/01/05 | 2,692 | 2,712 | 2,673 | 2,681 | 25,200 |
2021/01/04 | 2,750 | 2,750 | 2,672 | 2,693 | 25,000 |