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
2025/06/13 2,869 2,870 2,828 2,836 15,700
2025/06/12 2,924 2,924 2,853 2,877 13,800
2025/06/11 2,928 2,950 2,915 2,938 5,700
2025/06/10 2,997 3,000 2,904 2,917 11,400
2025/06/09 3,015 3,035 2,975 2,981 7,000
2025/06/06 2,994 3,010 2,983 3,010 5,200
2025/06/05 2,979 3,010 2,961 2,994 8,900
2025/06/04 2,990 3,015 2,951 2,983 8,600
2025/06/03 2,988 3,065 2,973 2,982 16,600
2025/06/02 3,000 3,040 2,971 2,988 8,900
2025/05/30 2,964 3,040 2,960 3,035 9,900
2025/05/29 3,010 3,020 2,965 3,000 16,200
2025/05/28 3,040 3,075 2,979 3,010 18,200
2025/05/27 3,025 3,045 2,995 3,025 9,100
2025/05/26 2,980 3,035 2,940 3,025 25,900
2025/05/23 2,936 2,974 2,925 2,974 14,100
2025/05/22 2,901 2,944 2,889 2,918 12,100
2025/05/21 2,879 2,918 2,873 2,903 7,600
2025/05/20 2,910 2,922 2,879 2,879 11,200
2025/05/19 2,837 2,918 2,837 2,902 11,700
2025/05/16 2,877 2,877 2,831 2,849 6,800
2025/05/15 2,839 2,857 2,803 2,857 11,100
2025/05/14 2,795 2,869 2,761 2,839 24,800
2025/05/13 2,790 2,790 2,743 2,745 8,800
2025/05/12 2,792 2,877 2,731 2,762 78,600
2025/05/09 2,725 2,825 2,725 2,789 35,600
2025/05/08 2,741 2,746 2,706 2,725 13,900
2025/05/07 2,682 2,791 2,677 2,748 45,700
2025/05/02 2,672 2,755 2,625 2,697 33,000
2025/05/01 2,690 2,700 2,666 2,671 7,200
2025/04/30 2,719 2,719 2,660 2,699 6,400
2025/04/28 2,724 2,724 2,665 2,709 14,400
2025/04/25 2,699 2,699 2,660 2,680 9,200
2025/04/24 2,695 2,695 2,648 2,678 11,100
2025/04/23 2,718 2,720 2,657 2,678 18,600
2025/04/22 2,679 2,679 2,635 2,668 8,600
2025/04/21 2,697 2,703 2,620 2,631 19,900
2025/04/18 2,667 2,698 2,646 2,692 11,000
2025/04/17 2,601 2,620 2,587 2,617 6,000
2025/04/16 2,618 2,623 2,590 2,601 8,100
2025/04/15 2,623 2,670 2,609 2,616 12,100
2025/04/14 2,586 2,624 2,562 2,600 15,500
2025/04/11 2,525 2,550 2,431 2,541 10,400
2025/04/10 2,534 2,555 2,480 2,555 10,900
2025/04/09 2,438 2,438 2,346 2,365 26,000
2025/04/08 2,472 2,555 2,443 2,483 18,100
2025/04/07 2,400 2,450 2,348 2,360 27,600
2025/04/04 2,618 2,650 2,510 2,553 27,900
2025/04/03 2,601 2,668 2,595 2,666 14,100
2025/04/02 2,777 2,777 2,693 2,698 12,400
2025/04/01 2,764 2,779 2,745 2,754 9,900
2025/03/31 2,790 2,790 2,749 2,751 16,500
2025/03/28 2,901 2,901 2,784 2,791 116,500
2025/03/27 2,960 3,010 2,958 2,984 153,900
2025/03/26 2,928 2,999 2,928 2,986 26,800
2025/03/25 2,934 2,979 2,918 2,921 23,500
2025/03/24 3,010 3,045 2,940 2,940 41,500
2025/03/21 2,955 2,991 2,950 2,978 15,900
2025/03/19 2,965 2,973 2,951 2,956 9,200
2025/03/18 2,950 2,990 2,933 2,979 16,500
2025/03/17 2,907 2,949 2,893 2,932 26,100
2025/03/14 2,897 2,920 2,880 2,890 13,000
2025/03/13 2,917 2,920 2,886 2,899 8,800
2025/03/12 2,844 2,917 2,844 2,899 19,000
2025/03/11 2,850 2,889 2,849 2,860 12,000
2025/03/10 2,917 2,927 2,881 2,881 32,900
2025/03/07 2,907 2,951 2,904 2,933 55,900
2025/03/06 2,898 2,991 2,898 2,975 38,800
2025/03/05 2,833 2,910 2,833 2,878 31,300
2025/03/04 2,854 2,872 2,833 2,833 55,600
2025/03/03 2,819 2,929 2,807 2,869 97,100
2025/02/28 2,730 2,775 2,716 2,769 73,400
2025/02/27 2,692 2,738 2,692 2,725 67,300
2025/02/26 2,710 2,715 2,693 2,699 30,800
2025/02/25 2,709 2,759 2,709 2,748 21,900
2025/02/21 2,742 2,758 2,723 2,740 12,800
2025/02/20 2,768 2,795 2,750 2,761 8,400
2025/02/19 2,773 2,788 2,750 2,762 6,600
2025/02/18 2,790 2,790 2,765 2,765 5,900
2025/02/17 2,745 2,772 2,745 2,769 7,300
2025/02/14 2,784 2,784 2,708 2,724 9,500
2025/02/13 2,753 2,790 2,749 2,784 8,400
2025/02/12 2,710 2,745 2,705 2,745 8,500
2025/02/10 2,693 2,708 2,675 2,703 6,100
2025/02/07 2,684 2,696 2,667 2,686 7,800
2025/02/06 2,693 2,700 2,667 2,692 11,100
2025/02/05 2,694 2,707 2,665 2,707 14,600
2025/02/04 2,732 2,749 2,686 2,690 15,800
2025/02/03 2,782 2,782 2,713 2,713 17,600
2025/01/31 2,811 2,827 2,763 2,786 7,000
2025/01/30 2,781 2,803 2,777 2,803 9,300
2025/01/29 2,818 2,823 2,791 2,791 6,500
2025/01/28 2,740 2,820 2,740 2,803 5,200
2025/01/27 2,778 2,781 2,753 2,770 4,700
2025/01/24 2,746 2,763 2,723 2,752 7,700
2025/01/23 2,752 2,752 2,715 2,737 5,600
2025/01/22 2,737 2,774 2,730 2,752 3,400
2025/01/21 2,800 2,800 2,686 2,729 10,900
2025/01/20 2,751 2,786 2,751 2,786 3,500
2025/01/17 2,769 2,774 2,736 2,743 5,900
2025/01/16 2,776 2,875 2,761 2,761 9,200
2025/01/15 2,686 2,808 2,686 2,775 15,000
2025/01/14 2,686 2,723 2,679 2,686 8,600
2025/01/10 2,683 2,709 2,683 2,691 3,200
2025/01/09 2,711 2,711 2,683 2,683 8,300
2025/01/08 2,717 2,726 2,687 2,717 7,700
2025/01/07 2,762 2,762 2,702 2,717 9,100
2025/01/06 2,798 2,814 2,730 2,730 10,700

このページの先頭へ