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
2022/12/30 2,814 2,835 2,792 2,800 6,000
2022/12/29 2,785 2,785 2,745 2,785 13,800
2022/12/28 2,728 2,766 2,723 2,753 13,900
2022/12/27 2,721 2,740 2,721 2,728 4,700
2022/12/26 2,788 2,794 2,736 2,763 15,100
2022/12/23 2,690 2,761 2,690 2,721 5,800
2022/12/22 2,661 2,722 2,649 2,706 12,900
2022/12/21 2,595 2,686 2,595 2,627 14,200
2022/12/20 2,727 2,727 2,578 2,593 24,800
2022/12/19 2,695 2,743 2,670 2,679 19,600
2022/12/16 2,799 2,799 2,714 2,714 19,900
2022/12/15 2,790 2,790 2,774 2,775 1,800
2022/12/14 2,811 2,812 2,786 2,795 7,700
2022/12/13 2,850 2,855 2,811 2,828 11,500
2022/12/12 2,842 2,860 2,792 2,800 23,400
2022/12/09 2,688 2,780 2,688 2,742 12,300
2022/12/08 2,768 2,795 2,721 2,738 10,500
2022/12/07 2,788 2,793 2,766 2,769 5,900
2022/12/06 2,824 2,830 2,793 2,796 7,100
2022/12/05 2,788 2,853 2,788 2,852 12,600
2022/12/02 2,803 2,837 2,784 2,788 12,600
2022/12/01 2,785 2,854 2,785 2,830 16,100
2022/11/30 2,818 2,818 2,785 2,785 6,000
2022/11/29 2,782 2,823 2,774 2,818 14,400
2022/11/28 2,800 2,837 2,782 2,828 19,500
2022/11/25 2,800 2,830 2,759 2,796 21,300
2022/11/24 2,699 2,780 2,699 2,772 24,100
2022/11/22 2,640 2,697 2,625 2,694 20,000
2022/11/21 2,593 2,641 2,574 2,641 14,000
2022/11/18 2,555 2,609 2,555 2,593 14,800
2022/11/17 2,511 2,552 2,511 2,552 6,900
2022/11/16 2,502 2,541 2,502 2,540 7,000
2022/11/15 2,536 2,536 2,508 2,530 5,500
2022/11/14 2,561 2,585 2,526 2,536 19,100
2022/11/11 2,498 2,562 2,498 2,545 16,900
2022/11/10 2,534 2,543 2,488 2,534 7,400
2022/11/09 2,515 2,578 2,515 2,573 12,400
2022/11/08 2,525 2,530 2,498 2,514 12,900
2022/11/07 2,472 2,526 2,472 2,525 10,400
2022/11/04 2,561 2,591 2,440 2,454 43,200
2022/11/02 2,515 2,532 2,507 2,509 9,400
2022/11/01 2,512 2,555 2,504 2,515 12,100
2022/10/31 2,537 2,537 2,491 2,500 6,700
2022/10/28 2,507 2,541 2,487 2,487 36,500
2022/10/27 2,545 2,545 2,525 2,525 3,000
2022/10/26 2,528 2,547 2,528 2,538 6,500
2022/10/25 2,561 2,561 2,527 2,528 10,100
2022/10/24 2,536 2,546 2,502 2,546 3,300
2022/10/21 2,547 2,551 2,536 2,536 1,400
2022/10/20 2,566 2,573 2,547 2,550 5,100
2022/10/19 2,571 2,594 2,570 2,571 4,900
2022/10/18 2,614 2,614 2,562 2,589 5,800
2022/10/17 2,581 2,587 2,564 2,564 5,700
2022/10/14 2,608 2,608 2,559 2,584 17,900
2022/10/13 2,571 2,571 2,550 2,558 5,800
2022/10/12 2,576 2,616 2,571 2,571 11,200
2022/10/11 2,621 2,621 2,554 2,593 13,900
2022/10/07 2,679 2,679 2,621 2,630 8,000
2022/10/06 2,679 2,699 2,661 2,679 8,900
2022/10/05 2,705 2,710 2,673 2,677 6,500
2022/10/04 2,659 2,704 2,621 2,691 21,500
2022/10/03 2,615 2,629 2,600 2,615 5,000
2022/09/30 2,667 2,667 2,616 2,616 6,000
2022/09/29 2,612 2,662 2,612 2,662 5,900
2022/09/28 2,628 2,661 2,577 2,637 20,800
2022/09/27 2,634 2,641 2,620 2,628 12,100
2022/09/26 2,675 2,675 2,611 2,626 21,900
2022/09/22 2,607 2,628 2,592 2,626 6,700
2022/09/21 2,627 2,627 2,603 2,603 2,700
2022/09/20 2,605 2,647 2,602 2,623 8,900
2022/09/16 2,533 2,622 2,533 2,609 10,600
2022/09/15 2,576 2,576 2,533 2,563 3,300
2022/09/14 2,577 2,596 2,571 2,582 5,900
2022/09/13 2,607 2,607 2,589 2,595 1,800
2022/09/12 2,618 2,626 2,595 2,602 2,200
2022/09/09 2,586 2,603 2,580 2,581 11,600
2022/09/08 2,559 2,620 2,559 2,595 10,100
2022/09/07 2,560 2,566 2,525 2,529 6,200
2022/09/06 2,563 2,589 2,552 2,555 12,400
2022/09/05 2,600 2,606 2,563 2,563 5,300
2022/09/02 2,660 2,660 2,601 2,602 8,900
2022/09/01 2,627 2,666 2,627 2,632 6,200
2022/08/31 2,661 2,662 2,650 2,660 3,600
2022/08/30 2,621 2,658 2,615 2,658 5,100
2022/08/29 2,655 2,655 2,621 2,621 7,400
2022/08/26 2,671 2,671 2,655 2,662 2,200
2022/08/25 2,677 2,677 2,655 2,671 6,900
2022/08/24 2,655 2,663 2,639 2,650 5,500
2022/08/23 2,665 2,671 2,645 2,655 6,200
2022/08/22 2,672 2,672 2,658 2,665 8,400
2022/08/19 2,665 2,680 2,660 2,672 16,700
2022/08/18 2,671 2,675 2,658 2,665 5,700
2022/08/17 2,684 2,689 2,665 2,665 4,800
2022/08/16 2,660 2,677 2,651 2,663 9,800
2022/08/15 2,637 2,658 2,627 2,658 13,900
2022/08/12 2,635 2,637 2,616 2,637 10,900
2022/08/10 2,594 2,635 2,568 2,635 13,100
2022/08/09 2,612 2,617 2,558 2,569 7,600
2022/08/08 2,627 2,628 2,600 2,615 4,500
2022/08/05 2,627 2,627 2,599 2,622 10,100
2022/08/04 2,611 2,621 2,598 2,613 11,000
2022/08/03 2,585 2,616 2,580 2,611 9,600
2022/08/02 2,627 2,627 2,589 2,597 6,900
2022/08/01 2,602 2,627 2,592 2,627 13,500
2022/07/29 2,603 2,604 2,583 2,602 6,800
2022/07/28 2,582 2,623 2,541 2,616 18,700
2022/07/27 2,568 2,607 2,568 2,595 6,800
2022/07/26 2,582 2,601 2,580 2,595 6,700
2022/07/25 2,598 2,600 2,548 2,592 13,500
2022/07/22 2,570 2,573 2,550 2,563 4,300
2022/07/21 2,528 2,575 2,521 2,570 9,700
2022/07/20 2,538 2,538 2,505 2,530 11,500
2022/07/19 2,504 2,504 2,482 2,489 2,800
2022/07/15 2,501 2,513 2,492 2,505 2,400
2022/07/14 2,492 2,511 2,473 2,501 7,000
2022/07/13 2,508 2,517 2,497 2,502 9,600
2022/07/12 2,512 2,531 2,505 2,511 13,300
2022/07/11 2,534 2,540 2,492 2,540 26,500
2022/07/08 2,477 2,502 2,459 2,475 24,900
2022/07/07 2,476 2,500 2,459 2,486 12,700
2022/07/06 2,454 2,484 2,454 2,475 9,500
2022/07/05 2,476 2,487 2,463 2,487 10,600
2022/07/04 2,484 2,484 2,457 2,474 12,700
2022/07/01 2,413 2,456 2,413 2,442 11,900
2022/06/30 2,452 2,466 2,436 2,445 15,800
2022/06/29 2,437 2,478 2,437 2,438 29,000
2022/06/28 2,480 2,480 2,454 2,472 4,400
2022/06/27 2,495 2,495 2,463 2,470 13,800
2022/06/24 2,426 2,462 2,426 2,445 6,500
2022/06/23 2,399 2,436 2,399 2,426 11,700
2022/06/22 2,443 2,443 2,403 2,403 8,000
2022/06/21 2,394 2,427 2,381 2,409 11,000
2022/06/20 2,395 2,402 2,378 2,394 14,200
2022/06/17 2,400 2,423 2,381 2,381 25,000
2022/06/16 2,462 2,462 2,417 2,427 12,100
2022/06/15 2,414 2,450 2,410 2,419 18,700
2022/06/14 2,442 2,442 2,408 2,417 16,600
2022/06/13 2,420 2,448 2,420 2,442 11,600
2022/06/10 2,440 2,465 2,430 2,430 15,500
2022/06/09 2,492 2,501 2,457 2,459 23,300
2022/06/08 2,490 2,515 2,483 2,498 12,200
2022/06/07 2,468 2,508 2,468 2,494 16,900
2022/06/06 2,451 2,498 2,451 2,490 11,100
2022/06/03 2,458 2,492 2,458 2,484 10,200
2022/06/02 2,510 2,510 2,441 2,458 18,700
2022/06/01 2,475 2,525 2,469 2,506 19,700
2022/05/31 2,467 2,467 2,430 2,444 19,500
2022/05/30 2,447 2,481 2,414 2,417 47,200
2022/05/27 2,458 2,475 2,401 2,447 30,500
2022/05/26 2,371 2,429 2,371 2,422 41,900
2022/05/25 2,482 2,482 2,380 2,395 32,500
2022/05/24 2,454 2,462 2,441 2,459 21,900
2022/05/23 2,473 2,475 2,441 2,475 32,500
2022/05/20 2,429 2,435 2,377 2,435 22,700
2022/05/19 2,426 2,441 2,367 2,390 25,300
2022/05/18 2,446 2,475 2,446 2,475 23,400
2022/05/17 2,452 2,462 2,429 2,446 28,500
2022/05/16 2,439 2,445 2,414 2,430 39,100
2022/05/13 2,348 2,427 2,348 2,417 38,200
2022/05/12 2,422 2,422 2,364 2,398 29,800
2022/05/11 2,463 2,463 2,420 2,435 24,300
2022/05/10 2,418 2,464 2,397 2,463 26,200
2022/05/09 2,449 2,449 2,418 2,424 14,900
2022/05/06 2,401 2,448 2,401 2,434 19,000
2022/05/02 2,415 2,415 2,387 2,401 29,300
2022/04/28 2,319 2,400 2,318 2,400 23,500
2022/04/27 2,306 2,328 2,297 2,326 46,300
2022/04/26 2,301 2,341 2,299 2,339 25,600
2022/04/25 2,348 2,398 2,286 2,312 33,700
2022/04/22 2,321 2,376 2,321 2,374 49,900
2022/04/21 2,356 2,378 2,338 2,363 41,300
2022/04/20 2,354 2,357 2,314 2,353 35,200
2022/04/19 2,347 2,356 2,319 2,320 58,300
2022/04/18 2,355 2,361 2,327 2,347 28,200
2022/04/15 2,453 2,453 2,386 2,403 31,200
2022/04/14 2,452 2,483 2,419 2,442 43,200
2022/04/13 2,452 2,476 2,438 2,452 46,500
2022/04/12 2,481 2,503 2,478 2,478 11,600
2022/04/11 2,503 2,508 2,493 2,508 16,900
2022/04/08 2,473 2,521 2,473 2,519 28,200
2022/04/07 2,478 2,478 2,453 2,473 10,800
2022/04/06 2,482 2,493 2,455 2,478 8,200
2022/04/05 2,530 2,530 2,480 2,482 20,200
2022/04/04 2,450 2,523 2,450 2,511 25,800
2022/04/01 2,461 2,464 2,438 2,453 24,300
2022/03/31 2,482 2,489 2,468 2,474 21,200
2022/03/30 2,514 2,514 2,463 2,493 69,000
2022/03/29 2,593 2,593 2,506 2,545 148,600
2022/03/28 2,618 2,650 2,596 2,604 57,900
2022/03/25 2,633 2,669 2,584 2,596 64,000
2022/03/24 2,576 2,601 2,538 2,601 33,600
2022/03/23 2,572 2,598 2,554 2,590 30,600
2022/03/22 2,597 2,597 2,541 2,560 47,400
2022/03/18 2,530 2,565 2,506 2,565 57,200
2022/03/17 2,523 2,523 2,457 2,492 68,700
2022/03/16 2,489 2,489 2,446 2,488 35,400
2022/03/15 2,416 2,464 2,416 2,461 41,600
2022/03/14 2,405 2,427 2,375 2,422 58,500
2022/03/11 2,380 2,395 2,372 2,387 163,200
2022/03/10 2,383 2,395 2,361 2,395 29,300
2022/03/09 2,333 2,349 2,320 2,333 58,400
2022/03/08 2,350 2,351 2,318 2,333 31,000
2022/03/07 2,360 2,364 2,341 2,360 40,400
2022/03/04 2,394 2,401 2,380 2,382 61,800
2022/03/03 2,394 2,403 2,381 2,389 16,800
2022/03/02 2,367 2,384 2,359 2,367 20,100
2022/03/01 2,413 2,413 2,376 2,390 26,900
2022/02/28 2,396 2,399 2,368 2,383 39,600
2022/02/25 2,392 2,396 2,333 2,390 36,900
2022/02/24 2,325 2,350 2,321 2,349 19,000
2022/02/22 2,358 2,359 2,323 2,348 17,600
2022/02/21 2,348 2,378 2,346 2,358 6,900
2022/02/18 2,369 2,380 2,355 2,380 8,300
2022/02/17 2,396 2,396 2,362 2,368 8,000
2022/02/16 2,412 2,420 2,386 2,409 4,900
2022/02/15 2,412 2,418 2,370 2,371 13,300
2022/02/14 2,430 2,445 2,412 2,412 11,000
2022/02/10 2,414 2,431 2,407 2,431 7,800
2022/02/09 2,341 2,404 2,326 2,404 10,100
2022/02/08 2,394 2,410 2,350 2,350 6,800
2022/02/07 2,412 2,412 2,360 2,360 6,900
2022/02/04 2,367 2,419 2,367 2,413 6,900
2022/02/03 2,386 2,389 2,362 2,362 5,700
2022/02/02 2,363 2,382 2,357 2,376 4,800
2022/02/01 2,366 2,366 2,350 2,350 4,000
2022/01/31 2,310 2,349 2,310 2,346 5,500
2022/01/28 2,315 2,315 2,288 2,303 6,600
2022/01/27 2,290 2,293 2,260 2,292 28,000
2022/01/26 2,330 2,330 2,288 2,290 13,500
2022/01/25 2,390 2,390 2,304 2,315 13,000
2022/01/24 2,316 2,348 2,316 2,340 6,400
2022/01/21 2,337 2,342 2,329 2,338 4,700
2022/01/20 2,374 2,379 2,335 2,337 12,800
2022/01/19 2,374 2,374 2,350 2,350 11,900
2022/01/18 2,377 2,396 2,366 2,375 8,000
2022/01/17 2,380 2,395 2,366 2,377 6,100
2022/01/14 2,358 2,380 2,350 2,367 10,500
2022/01/13 2,389 2,395 2,358 2,358 7,400
2022/01/12 2,382 2,401 2,382 2,389 4,600
2022/01/11 2,371 2,385 2,344 2,385 13,300
2022/01/07 2,400 2,414 2,352 2,376 14,400
2022/01/06 2,418 2,418 2,394 2,394 7,700
2022/01/05 2,447 2,447 2,413 2,421 5,800
2022/01/04 2,428 2,436 2,415 2,428 7,200

このページの先頭へ