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
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

このページの先頭へ