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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,818 | 2,819 | 2,759 | 2,759 | 7,500 |
| 2024/12/27 | 2,723 | 2,781 | 2,723 | 2,781 | 7,600 |
| 2024/12/26 | 2,698 | 2,732 | 2,698 | 2,729 | 10,200 |
| 2024/12/25 | 2,733 | 2,733 | 2,673 | 2,723 | 9,600 |
| 2024/12/24 | 2,660 | 2,683 | 2,640 | 2,683 | 11,000 |
| 2024/12/23 | 2,631 | 2,655 | 2,629 | 2,650 | 7,500 |
| 2024/12/20 | 2,661 | 2,661 | 2,624 | 2,624 | 7,800 |
| 2024/12/19 | 2,622 | 2,646 | 2,615 | 2,634 | 3,400 |
| 2024/12/18 | 2,640 | 2,644 | 2,616 | 2,622 | 6,000 |
| 2024/12/17 | 2,642 | 2,648 | 2,622 | 2,623 | 10,500 |
| 2024/12/16 | 2,678 | 2,678 | 2,634 | 2,642 | 9,800 |
| 2024/12/13 | 2,685 | 2,702 | 2,678 | 2,679 | 11,000 |
| 2024/12/12 | 2,697 | 2,734 | 2,697 | 2,706 | 10,500 |
| 2024/12/11 | 2,761 | 2,761 | 2,697 | 2,697 | 11,200 |
| 2024/12/10 | 2,784 | 2,795 | 2,761 | 2,761 | 5,400 |
| 2024/12/09 | 2,784 | 2,808 | 2,752 | 2,795 | 18,600 |
| 2024/12/06 | 2,689 | 2,748 | 2,689 | 2,723 | 8,200 |
| 2024/12/05 | 2,605 | 2,689 | 2,605 | 2,687 | 11,100 |
| 2024/12/04 | 2,660 | 2,660 | 2,605 | 2,605 | 12,700 |
| 2024/12/03 | 2,700 | 2,705 | 2,660 | 2,660 | 9,700 |
| 2024/12/02 | 2,665 | 2,680 | 2,665 | 2,676 | 4,100 |
| 2024/11/29 | 2,704 | 2,704 | 2,665 | 2,665 | 5,700 |
| 2024/11/28 | 2,681 | 2,709 | 2,666 | 2,693 | 6,400 |
| 2024/11/27 | 2,721 | 2,730 | 2,682 | 2,682 | 8,700 |
| 2024/11/26 | 2,742 | 2,749 | 2,720 | 2,721 | 5,400 |
| 2024/11/25 | 2,798 | 2,810 | 2,742 | 2,742 | 9,000 |
| 2024/11/22 | 2,797 | 2,799 | 2,769 | 2,788 | 4,800 |
| 2024/11/21 | 2,767 | 2,797 | 2,766 | 2,794 | 4,500 |
| 2024/11/20 | 2,768 | 2,790 | 2,749 | 2,749 | 3,900 |
| 2024/11/19 | 2,750 | 2,788 | 2,750 | 2,750 | 4,800 |
| 2024/11/18 | 2,787 | 2,803 | 2,726 | 2,745 | 8,300 |
| 2024/11/15 | 2,800 | 2,800 | 2,754 | 2,784 | 6,900 |
| 2024/11/14 | 2,845 | 2,862 | 2,750 | 2,750 | 12,100 |
| 2024/11/13 | 2,888 | 2,888 | 2,788 | 2,815 | 13,100 |
| 2024/11/12 | 2,892 | 2,944 | 2,876 | 2,889 | 9,500 |
| 2024/11/11 | 2,882 | 2,882 | 2,851 | 2,851 | 4,400 |
| 2024/11/08 | 2,900 | 2,922 | 2,850 | 2,888 | 5,500 |
| 2024/11/07 | 2,838 | 2,914 | 2,838 | 2,902 | 6,200 |
| 2024/11/06 | 2,840 | 2,868 | 2,830 | 2,855 | 4,900 |
| 2024/11/05 | 2,874 | 2,874 | 2,835 | 2,840 | 6,600 |
| 2024/11/01 | 2,858 | 2,906 | 2,832 | 2,872 | 5,100 |
| 2024/10/31 | 2,860 | 2,906 | 2,851 | 2,891 | 5,900 |
| 2024/10/30 | 2,874 | 2,908 | 2,860 | 2,860 | 17,600 |
| 2024/10/29 | 2,860 | 2,910 | 2,853 | 2,900 | 10,700 |
| 2024/10/28 | 2,764 | 2,883 | 2,764 | 2,860 | 6,200 |
| 2024/10/25 | 2,810 | 2,810 | 2,753 | 2,764 | 9,400 |
| 2024/10/24 | 2,780 | 2,820 | 2,770 | 2,810 | 9,200 |
| 2024/10/23 | 2,816 | 2,832 | 2,789 | 2,790 | 5,400 |
| 2024/10/22 | 2,872 | 2,872 | 2,815 | 2,815 | 8,600 |
| 2024/10/21 | 2,903 | 2,917 | 2,862 | 2,872 | 6,600 |
| 2024/10/18 | 2,921 | 2,927 | 2,903 | 2,903 | 5,000 |
| 2024/10/17 | 2,905 | 2,929 | 2,903 | 2,903 | 4,300 |
| 2024/10/16 | 2,903 | 2,949 | 2,903 | 2,905 | 7,200 |
| 2024/10/15 | 2,923 | 2,939 | 2,906 | 2,916 | 5,200 |
| 2024/10/11 | 2,938 | 2,945 | 2,903 | 2,903 | 4,800 |
| 2024/10/10 | 2,940 | 2,950 | 2,903 | 2,948 | 7,300 |
| 2024/10/09 | 2,968 | 2,968 | 2,916 | 2,940 | 8,500 |
| 2024/10/08 | 2,938 | 2,977 | 2,920 | 2,928 | 6,200 |
| 2024/10/07 | 2,939 | 2,978 | 2,934 | 2,966 | 9,300 |
| 2024/10/04 | 2,920 | 2,940 | 2,920 | 2,923 | 7,300 |
| 2024/10/03 | 2,919 | 2,935 | 2,896 | 2,896 | 8,400 |
| 2024/10/02 | 2,854 | 2,920 | 2,854 | 2,868 | 12,300 |
| 2024/10/01 | 2,834 | 2,918 | 2,782 | 2,890 | 19,000 |
| 2024/09/30 | 2,850 | 2,865 | 2,796 | 2,796 | 13,200 |
| 2024/09/27 | 2,928 | 2,928 | 2,851 | 2,875 | 14,100 |
| 2024/09/26 | 2,893 | 2,922 | 2,860 | 2,922 | 22,600 |
| 2024/09/25 | 2,843 | 2,875 | 2,833 | 2,865 | 14,100 |
| 2024/09/24 | 2,820 | 2,880 | 2,791 | 2,850 | 29,900 |
| 2024/09/20 | 2,750 | 2,797 | 2,719 | 2,772 | 42,100 |
| 2024/09/19 | 2,558 | 2,701 | 2,525 | 2,662 | 91,500 |
| 2024/09/18 | 2,603 | 2,612 | 2,558 | 2,595 | 17,800 |
| 2024/09/17 | 2,568 | 2,608 | 2,562 | 2,591 | 16,200 |
| 2024/09/13 | 2,616 | 2,634 | 2,568 | 2,568 | 20,400 |
| 2024/09/12 | 2,623 | 2,656 | 2,593 | 2,615 | 17,800 |
| 2024/09/11 | 2,686 | 2,686 | 2,608 | 2,620 | 22,400 |
| 2024/09/10 | 2,750 | 2,750 | 2,685 | 2,686 | 14,400 |
| 2024/09/09 | 2,720 | 2,733 | 2,703 | 2,733 | 9,700 |
| 2024/09/06 | 2,755 | 2,759 | 2,731 | 2,759 | 7,600 |
| 2024/09/05 | 2,729 | 2,781 | 2,729 | 2,752 | 11,700 |
| 2024/09/04 | 2,737 | 2,770 | 2,720 | 2,729 | 13,300 |
| 2024/09/03 | 2,761 | 2,798 | 2,760 | 2,798 | 5,600 |
| 2024/09/02 | 2,762 | 2,770 | 2,733 | 2,761 | 8,000 |
| 2024/08/30 | 2,755 | 2,765 | 2,730 | 2,754 | 4,900 |
| 2024/08/29 | 2,738 | 2,740 | 2,703 | 2,732 | 5,400 |
| 2024/08/28 | 2,755 | 2,755 | 2,725 | 2,738 | 5,400 |
| 2024/08/27 | 2,729 | 2,761 | 2,710 | 2,755 | 10,200 |
| 2024/08/26 | 2,785 | 2,785 | 2,725 | 2,729 | 13,700 |
| 2024/08/23 | 2,742 | 2,818 | 2,735 | 2,790 | 11,800 |
| 2024/08/22 | 2,681 | 2,742 | 2,653 | 2,742 | 16,000 |
| 2024/08/21 | 2,701 | 2,712 | 2,675 | 2,681 | 19,600 |
| 2024/08/20 | 2,744 | 2,744 | 2,696 | 2,736 | 16,700 |
| 2024/08/19 | 2,776 | 2,776 | 2,718 | 2,728 | 16,700 |
| 2024/08/16 | 2,750 | 2,778 | 2,735 | 2,778 | 12,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,722 | 2,726 | 20,800 |
| 2024/08/14 | 2,733 | 2,848 | 2,731 | 2,775 | 20,600 |
| 2024/08/13 | 2,704 | 2,852 | 2,704 | 2,833 | 16,400 |
| 2024/08/09 | 2,756 | 2,765 | 2,670 | 2,700 | 20,100 |
| 2024/08/08 | 2,680 | 2,750 | 2,651 | 2,706 | 24,300 |
| 2024/08/07 | 2,745 | 2,799 | 2,659 | 2,703 | 16,300 |
| 2024/08/06 | 2,673 | 2,776 | 2,673 | 2,745 | 21,000 |
| 2024/08/05 | 2,797 | 2,797 | 2,540 | 2,573 | 37,200 |
| 2024/08/02 | 2,915 | 2,940 | 2,847 | 2,847 | 26,500 |
| 2024/08/01 | 3,025 | 3,060 | 2,965 | 2,965 | 21,200 |
| 2024/07/31 | 3,015 | 3,095 | 2,967 | 3,095 | 23,500 |
| 2024/07/30 | 3,080 | 3,080 | 3,015 | 3,040 | 21,100 |
| 2024/07/29 | 3,050 | 3,120 | 3,050 | 3,120 | 9,000 |
| 2024/07/26 | 3,085 | 3,100 | 3,040 | 3,045 | 10,400 |
| 2024/07/25 | 3,155 | 3,165 | 3,085 | 3,085 | 27,900 |
| 2024/07/24 | 3,165 | 3,195 | 3,120 | 3,125 | 12,800 |
| 2024/07/23 | 3,200 | 3,215 | 3,155 | 3,185 | 14,700 |
| 2024/07/22 | 3,200 | 3,220 | 3,140 | 3,140 | 16,000 |
| 2024/07/19 | 3,240 | 3,245 | 3,205 | 3,205 | 9,500 |
| 2024/07/18 | 3,240 | 3,270 | 3,240 | 3,240 | 7,700 |
| 2024/07/17 | 3,235 | 3,265 | 3,220 | 3,265 | 9,400 |
| 2024/07/16 | 3,335 | 3,335 | 3,210 | 3,210 | 16,600 |
| 2024/07/12 | 3,185 | 3,220 | 3,160 | 3,195 | 12,700 |
| 2024/07/11 | 3,160 | 3,195 | 3,150 | 3,185 | 17,100 |
| 2024/07/10 | 3,125 | 3,165 | 3,125 | 3,145 | 14,400 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,145 | 22,100 |
| 2024/07/08 | 3,120 | 3,120 | 3,065 | 3,075 | 13,200 |
| 2024/07/05 | 3,160 | 3,165 | 3,110 | 3,120 | 7,700 |
| 2024/07/04 | 3,110 | 3,160 | 3,110 | 3,160 | 8,300 |
| 2024/07/03 | 3,090 | 3,120 | 3,090 | 3,105 | 9,100 |
| 2024/07/02 | 3,100 | 3,115 | 3,080 | 3,100 | 11,400 |
| 2024/07/01 | 3,100 | 3,120 | 3,080 | 3,100 | 10,400 |
| 2024/06/28 | 3,130 | 3,130 | 3,050 | 3,060 | 13,300 |
| 2024/06/27 | 3,120 | 3,145 | 3,085 | 3,120 | 12,200 |
| 2024/06/26 | 3,150 | 3,155 | 3,105 | 3,120 | 10,600 |
| 2024/06/25 | 3,110 | 3,145 | 3,110 | 3,145 | 12,000 |
| 2024/06/24 | 3,155 | 3,165 | 3,105 | 3,110 | 13,900 |
| 2024/06/21 | 3,125 | 3,175 | 3,125 | 3,125 | 13,400 |
| 2024/06/20 | 3,110 | 3,155 | 3,100 | 3,145 | 11,500 |
| 2024/06/19 | 3,075 | 3,100 | 3,070 | 3,100 | 5,500 |
| 2024/06/18 | 3,040 | 3,085 | 3,030 | 3,080 | 6,300 |
| 2024/06/17 | 3,040 | 3,040 | 2,996 | 3,015 | 6,600 |
| 2024/06/14 | 2,978 | 3,050 | 2,978 | 3,040 | 20,500 |
| 2024/06/13 | 3,040 | 3,060 | 2,980 | 2,990 | 15,700 |
| 2024/06/12 | 3,035 | 3,070 | 3,015 | 3,015 | 6,300 |
| 2024/06/11 | 3,035 | 3,055 | 3,035 | 3,045 | 3,800 |
| 2024/06/10 | 3,030 | 3,055 | 3,030 | 3,035 | 4,600 |
| 2024/06/07 | 3,035 | 3,040 | 3,015 | 3,030 | 5,900 |
| 2024/06/06 | 3,065 | 3,065 | 3,030 | 3,045 | 3,800 |
| 2024/06/05 | 3,065 | 3,090 | 3,050 | 3,060 | 6,400 |
| 2024/06/04 | 3,065 | 3,100 | 3,060 | 3,065 | 14,000 |
| 2024/06/03 | 3,055 | 3,080 | 3,040 | 3,050 | 6,500 |
| 2024/05/31 | 3,025 | 3,045 | 2,998 | 3,045 | 7,700 |
| 2024/05/30 | 2,980 | 3,010 | 2,980 | 3,005 | 10,800 |
| 2024/05/29 | 3,035 | 3,040 | 2,988 | 2,992 | 7,800 |
| 2024/05/28 | 3,065 | 3,070 | 3,020 | 3,035 | 10,000 |
| 2024/05/27 | 3,030 | 3,070 | 3,020 | 3,070 | 9,100 |
| 2024/05/24 | 3,010 | 3,050 | 3,005 | 3,010 | 5,600 |
| 2024/05/23 | 3,030 | 3,045 | 2,976 | 3,020 | 14,300 |
| 2024/05/22 | 3,065 | 3,065 | 3,015 | 3,025 | 11,200 |
| 2024/05/21 | 3,060 | 3,080 | 3,005 | 3,025 | 12,700 |
| 2024/05/20 | 3,055 | 3,085 | 3,015 | 3,065 | 11,300 |
| 2024/05/17 | 3,010 | 3,070 | 3,000 | 3,050 | 10,800 |
| 2024/05/16 | 3,075 | 3,085 | 3,010 | 3,010 | 16,200 |
| 2024/05/15 | 3,150 | 3,200 | 3,050 | 3,075 | 44,900 |
| 2024/05/14 | 3,295 | 3,370 | 3,285 | 3,350 | 19,000 |
| 2024/05/13 | 3,275 | 3,345 | 3,245 | 3,310 | 16,500 |
| 2024/05/10 | 3,200 | 3,275 | 3,200 | 3,275 | 18,200 |
| 2024/05/09 | 3,155 | 3,205 | 3,155 | 3,180 | 6,700 |
| 2024/05/08 | 3,195 | 3,215 | 3,155 | 3,180 | 12,900 |
| 2024/05/07 | 3,155 | 3,240 | 3,155 | 3,225 | 15,800 |
| 2024/05/02 | 3,150 | 3,150 | 3,105 | 3,125 | 12,100 |
| 2024/05/01 | 3,190 | 3,190 | 3,120 | 3,150 | 19,900 |
| 2024/04/30 | 3,150 | 3,200 | 3,150 | 3,200 | 8,100 |
| 2024/04/26 | 3,165 | 3,190 | 3,130 | 3,130 | 16,300 |
| 2024/04/25 | 3,245 | 3,245 | 3,190 | 3,195 | 8,900 |
| 2024/04/24 | 3,190 | 3,245 | 3,190 | 3,225 | 11,800 |
| 2024/04/23 | 3,185 | 3,220 | 3,175 | 3,190 | 6,000 |
| 2024/04/22 | 3,145 | 3,185 | 3,135 | 3,185 | 13,500 |
| 2024/04/19 | 3,220 | 3,225 | 3,135 | 3,145 | 19,200 |
| 2024/04/18 | 3,190 | 3,245 | 3,190 | 3,235 | 5,400 |
| 2024/04/17 | 3,280 | 3,280 | 3,165 | 3,185 | 14,700 |
| 2024/04/16 | 3,290 | 3,290 | 3,220 | 3,240 | 14,100 |
| 2024/04/15 | 3,290 | 3,305 | 3,250 | 3,280 | 13,000 |
| 2024/04/12 | 3,315 | 3,315 | 3,275 | 3,285 | 14,800 |
| 2024/04/11 | 3,295 | 3,305 | 3,265 | 3,285 | 11,300 |
| 2024/04/10 | 3,300 | 3,340 | 3,285 | 3,320 | 11,500 |
| 2024/04/09 | 3,285 | 3,295 | 3,265 | 3,280 | 11,000 |
| 2024/04/08 | 3,230 | 3,295 | 3,230 | 3,245 | 14,500 |
| 2024/04/05 | 3,270 | 3,280 | 3,225 | 3,240 | 19,400 |
| 2024/04/04 | 3,300 | 3,340 | 3,260 | 3,275 | 16,300 |
| 2024/04/03 | 3,240 | 3,300 | 3,225 | 3,300 | 13,900 |
| 2024/04/02 | 3,315 | 3,325 | 3,240 | 3,255 | 20,900 |
| 2024/04/01 | 3,410 | 3,440 | 3,315 | 3,315 | 17,300 |
| 2024/03/29 | 3,445 | 3,445 | 3,345 | 3,405 | 15,600 |
| 2024/03/28 | 3,480 | 3,490 | 3,395 | 3,395 | 82,000 |
| 2024/03/27 | 3,570 | 3,600 | 3,555 | 3,570 | 155,700 |
| 2024/03/26 | 3,545 | 3,600 | 3,545 | 3,575 | 30,500 |
| 2024/03/25 | 3,520 | 3,585 | 3,515 | 3,540 | 49,900 |
| 2024/03/22 | 3,520 | 3,540 | 3,480 | 3,520 | 29,400 |
| 2024/03/21 | 3,475 | 3,510 | 3,470 | 3,470 | 50,000 |
| 2024/03/19 | 3,415 | 3,460 | 3,405 | 3,450 | 14,300 |
| 2024/03/18 | 3,420 | 3,435 | 3,400 | 3,425 | 18,100 |
| 2024/03/15 | 3,405 | 3,425 | 3,380 | 3,410 | 27,100 |
| 2024/03/14 | 3,375 | 3,395 | 3,340 | 3,390 | 23,900 |
| 2024/03/13 | 3,400 | 3,425 | 3,335 | 3,335 | 34,100 |
| 2024/03/12 | 3,295 | 3,395 | 3,290 | 3,395 | 42,400 |
| 2024/03/11 | 3,295 | 3,335 | 3,265 | 3,295 | 82,200 |
| 2024/03/08 | 3,255 | 3,335 | 3,255 | 3,310 | 84,300 |
| 2024/03/07 | 3,335 | 3,345 | 3,270 | 3,270 | 106,000 |
| 2024/03/06 | 3,315 | 3,360 | 3,310 | 3,320 | 47,800 |
| 2024/03/05 | 3,400 | 3,400 | 3,325 | 3,335 | 58,700 |
| 2024/03/04 | 3,480 | 3,480 | 3,415 | 3,415 | 51,500 |
| 2024/03/01 | 3,435 | 3,475 | 3,410 | 3,470 | 41,300 |
| 2024/02/29 | 3,465 | 3,470 | 3,420 | 3,435 | 45,600 |
| 2024/02/28 | 3,430 | 3,505 | 3,430 | 3,475 | 54,300 |
| 2024/02/27 | 3,450 | 3,450 | 3,405 | 3,415 | 29,100 |
| 2024/02/26 | 3,415 | 3,475 | 3,400 | 3,420 | 22,500 |
| 2024/02/22 | 3,460 | 3,460 | 3,365 | 3,400 | 23,700 |
| 2024/02/21 | 3,480 | 3,490 | 3,405 | 3,410 | 17,600 |
| 2024/02/20 | 3,500 | 3,530 | 3,465 | 3,480 | 13,200 |
| 2024/02/19 | 3,405 | 3,500 | 3,400 | 3,455 | 18,000 |
| 2024/02/16 | 3,445 | 3,465 | 3,415 | 3,415 | 18,200 |
| 2024/02/15 | 3,475 | 3,475 | 3,400 | 3,400 | 12,600 |
| 2024/02/14 | 3,440 | 3,530 | 3,400 | 3,455 | 28,800 |
| 2024/02/13 | 3,550 | 3,580 | 3,505 | 3,580 | 27,600 |
| 2024/02/09 | 3,545 | 3,585 | 3,500 | 3,500 | 14,600 |
| 2024/02/08 | 3,580 | 3,580 | 3,485 | 3,545 | 16,600 |
| 2024/02/07 | 3,600 | 3,635 | 3,595 | 3,595 | 10,000 |
| 2024/02/06 | 3,695 | 3,695 | 3,620 | 3,645 | 12,500 |
| 2024/02/05 | 3,670 | 3,710 | 3,665 | 3,695 | 6,600 |
| 2024/02/02 | 3,700 | 3,700 | 3,625 | 3,665 | 12,500 |
| 2024/02/01 | 3,725 | 3,730 | 3,685 | 3,695 | 9,000 |
| 2024/01/31 | 3,730 | 3,740 | 3,695 | 3,730 | 10,500 |
| 2024/01/30 | 3,745 | 3,745 | 3,680 | 3,730 | 9,400 |
| 2024/01/29 | 3,770 | 3,770 | 3,710 | 3,710 | 4,300 |
| 2024/01/26 | 3,655 | 3,770 | 3,655 | 3,745 | 16,500 |
| 2024/01/25 | 3,670 | 3,680 | 3,650 | 3,670 | 7,400 |
| 2024/01/24 | 3,705 | 3,735 | 3,590 | 3,645 | 19,000 |
| 2024/01/23 | 3,770 | 3,775 | 3,705 | 3,705 | 11,700 |
| 2024/01/22 | 3,780 | 3,790 | 3,740 | 3,755 | 6,300 |
| 2024/01/19 | 3,770 | 3,835 | 3,755 | 3,765 | 9,100 |
| 2024/01/18 | 3,765 | 3,835 | 3,765 | 3,770 | 9,900 |
| 2024/01/17 | 3,750 | 3,830 | 3,740 | 3,740 | 15,600 |
| 2024/01/16 | 3,705 | 3,735 | 3,685 | 3,695 | 10,700 |
| 2024/01/15 | 3,595 | 3,710 | 3,595 | 3,695 | 10,600 |
| 2024/01/12 | 3,650 | 3,655 | 3,585 | 3,595 | 9,000 |
| 2024/01/11 | 3,615 | 3,650 | 3,585 | 3,620 | 20,500 |
| 2024/01/10 | 3,605 | 3,635 | 3,575 | 3,610 | 22,900 |
| 2024/01/09 | 3,580 | 3,620 | 3,580 | 3,600 | 13,500 |
| 2024/01/05 | 3,565 | 3,575 | 3,530 | 3,540 | 13,100 |
| 2024/01/04 | 3,600 | 3,600 | 3,475 | 3,525 | 16,000 |