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 |
|---|---|---|---|---|---|
| 2026/06/12 | 2,980 | 3,060 | 2,974 | 2,993 | 15,400 |
| 2026/06/11 | 3,005 | 3,005 | 2,905 | 2,948 | 13,300 |
| 2026/06/10 | 3,010 | 3,030 | 2,981 | 3,010 | 9,700 |
| 2026/06/09 | 3,060 | 3,060 | 2,993 | 3,010 | 10,600 |
| 2026/06/08 | 2,972 | 3,045 | 2,972 | 3,005 | 16,300 |
| 2026/06/05 | 2,976 | 3,010 | 2,971 | 3,010 | 5,000 |
| 2026/06/04 | 2,953 | 3,000 | 2,950 | 2,954 | 7,800 |
| 2026/06/03 | 2,943 | 2,998 | 2,942 | 2,968 | 14,900 |
| 2026/06/02 | 2,968 | 2,997 | 2,890 | 2,947 | 19,200 |
| 2026/06/01 | 3,065 | 3,065 | 2,969 | 2,969 | 29,100 |
| 2026/05/29 | 3,150 | 3,195 | 3,115 | 3,115 | 7,800 |
| 2026/05/28 | 3,065 | 3,150 | 3,065 | 3,145 | 19,600 |
| 2026/05/27 | 3,095 | 3,160 | 3,095 | 3,110 | 11,100 |
| 2026/05/26 | 3,080 | 3,125 | 3,035 | 3,100 | 16,300 |
| 2026/05/25 | 3,140 | 3,150 | 3,045 | 3,100 | 25,000 |
| 2026/05/22 | 3,055 | 3,060 | 3,020 | 3,020 | 12,500 |
| 2026/05/21 | 3,000 | 3,050 | 2,989 | 3,020 | 11,700 |
| 2026/05/20 | 3,015 | 3,025 | 2,967 | 2,989 | 14,900 |
| 2026/05/19 | 3,015 | 3,070 | 3,000 | 3,050 | 12,600 |
| 2026/05/18 | 3,030 | 3,080 | 2,990 | 3,005 | 20,200 |
| 2026/05/15 | 3,000 | 3,010 | 2,931 | 2,980 | 8,300 |
| 2026/05/14 | 2,976 | 3,020 | 2,931 | 2,977 | 12,900 |
| 2026/05/13 | 3,000 | 3,035 | 2,984 | 2,985 | 10,800 |
| 2026/05/12 | 2,970 | 3,015 | 2,958 | 2,997 | 7,100 |
| 2026/05/11 | 3,050 | 3,050 | 2,972 | 2,973 | 9,200 |
| 2026/05/08 | 3,060 | 3,065 | 3,035 | 3,050 | 7,600 |
| 2026/05/07 | 3,050 | 3,075 | 3,050 | 3,060 | 6,500 |
| 2026/05/01 | 3,015 | 3,045 | 3,005 | 3,035 | 10,000 |
| 2026/04/30 | 3,085 | 3,085 | 3,010 | 3,025 | 13,800 |
| 2026/04/28 | 3,030 | 3,090 | 3,020 | 3,090 | 14,000 |
| 2026/04/27 | 3,145 | 3,145 | 3,035 | 3,035 | 16,400 |
| 2026/04/24 | 3,145 | 3,180 | 3,135 | 3,145 | 14,300 |
| 2026/04/23 | 3,185 | 3,195 | 3,070 | 3,110 | 24,100 |
| 2026/04/22 | 3,240 | 3,240 | 3,190 | 3,190 | 11,800 |
| 2026/04/21 | 3,190 | 3,225 | 3,190 | 3,200 | 9,300 |
| 2026/04/20 | 3,250 | 3,260 | 3,145 | 3,185 | 15,500 |
| 2026/04/17 | 3,205 | 3,310 | 3,205 | 3,250 | 13,900 |
| 2026/04/16 | 3,175 | 3,300 | 3,175 | 3,255 | 34,200 |
| 2026/04/15 | 3,180 | 3,185 | 3,155 | 3,175 | 15,000 |
| 2026/04/14 | 3,130 | 3,130 | 3,100 | 3,130 | 4,200 |
| 2026/04/13 | 3,055 | 3,110 | 3,055 | 3,110 | 11,100 |
| 2026/04/10 | 3,055 | 3,065 | 3,010 | 3,040 | 11,300 |
| 2026/04/09 | 3,115 | 3,115 | 3,055 | 3,055 | 9,600 |
| 2026/04/08 | 3,135 | 3,150 | 3,085 | 3,130 | 14,400 |
| 2026/04/07 | 3,045 | 3,125 | 3,045 | 3,125 | 13,200 |
| 2026/04/06 | 3,050 | 3,060 | 3,020 | 3,060 | 11,600 |
| 2026/04/03 | 2,984 | 3,060 | 2,984 | 3,050 | 7,000 |
| 2026/03/27 | 2,957 | 2,975 | 2,924 | 2,926 | 153,100 |
| 2026/03/26 | 2,965 | 2,988 | 2,945 | 2,969 | 26,200 |
| 2026/03/25 | 2,974 | 2,990 | 2,964 | 2,983 | 16,700 |
| 2026/03/24 | 2,975 | 2,975 | 2,918 | 2,942 | 15,100 |
| 2026/03/23 | 2,984 | 2,984 | 2,900 | 2,900 | 36,400 |
| 2026/03/19 | 3,070 | 3,070 | 2,993 | 3,010 | 32,500 |
| 2026/03/18 | 3,020 | 3,090 | 3,020 | 3,090 | 15,600 |
| 2026/03/17 | 3,055 | 3,060 | 3,005 | 3,010 | 20,400 |
| 2026/03/16 | 3,035 | 3,055 | 3,010 | 3,015 | 16,500 |
| 2026/03/13 | 3,010 | 3,055 | 3,010 | 3,030 | 23,400 |
| 2026/03/12 | 3,115 | 3,115 | 3,035 | 3,035 | 32,300 |
| 2026/03/11 | 3,100 | 3,170 | 3,100 | 3,135 | 23,600 |
| 2026/03/10 | 3,095 | 3,105 | 3,040 | 3,080 | 36,900 |
| 2026/03/09 | 2,965 | 3,050 | 2,951 | 3,030 | 126,900 |
| 2026/03/06 | 3,095 | 3,145 | 3,075 | 3,095 | 64,100 |
| 2026/03/05 | 3,105 | 3,160 | 3,100 | 3,115 | 53,700 |
| 2026/03/04 | 3,150 | 3,150 | 3,010 | 3,035 | 45,400 |
| 2026/03/03 | 3,235 | 3,265 | 3,205 | 3,205 | 47,500 |
| 2026/03/02 | 3,170 | 3,270 | 3,160 | 3,245 | 80,600 |
| 2026/02/27 | 3,125 | 3,200 | 3,105 | 3,190 | 54,600 |
| 2026/02/26 | 3,185 | 3,200 | 3,130 | 3,130 | 59,200 |
| 2026/02/25 | 3,195 | 3,210 | 3,180 | 3,185 | 29,100 |
| 2026/02/24 | 3,175 | 3,230 | 3,150 | 3,200 | 31,600 |
| 2026/02/20 | 3,160 | 3,170 | 3,130 | 3,145 | 37,200 |
| 2026/02/19 | 3,100 | 3,165 | 3,080 | 3,145 | 38,500 |
| 2026/02/18 | 3,080 | 3,080 | 3,035 | 3,045 | 8,300 |
| 2026/02/17 | 3,060 | 3,100 | 3,035 | 3,045 | 16,900 |
| 2026/02/16 | 3,060 | 3,065 | 3,030 | 3,045 | 17,000 |
| 2026/02/13 | 3,105 | 3,105 | 3,050 | 3,060 | 15,100 |
| 2026/02/12 | 3,135 | 3,140 | 3,030 | 3,100 | 35,000 |
| 2026/02/10 | 3,055 | 3,110 | 3,055 | 3,065 | 15,500 |
| 2026/02/09 | 3,050 | 3,055 | 3,005 | 3,055 | 18,300 |
| 2026/02/06 | 2,971 | 2,986 | 2,960 | 2,979 | 9,600 |
| 2026/02/05 | 2,970 | 3,015 | 2,970 | 2,991 | 9,700 |
| 2026/02/04 | 2,999 | 3,010 | 2,970 | 2,976 | 14,800 |
| 2026/02/03 | 2,989 | 3,005 | 2,971 | 2,999 | 9,500 |
| 2026/02/02 | 3,020 | 3,035 | 2,950 | 2,972 | 15,800 |
| 2026/01/30 | 2,938 | 2,988 | 2,938 | 2,987 | 16,400 |
| 2026/01/29 | 2,936 | 2,945 | 2,904 | 2,938 | 24,500 |
| 2026/01/28 | 2,993 | 2,994 | 2,943 | 2,943 | 14,800 |
| 2026/01/27 | 3,020 | 3,035 | 2,999 | 2,999 | 12,100 |
| 2026/01/26 | 3,025 | 3,045 | 3,015 | 3,025 | 18,000 |
| 2026/01/23 | 3,030 | 3,065 | 3,025 | 3,060 | 12,100 |
| 2026/01/22 | 3,000 | 3,020 | 2,991 | 3,015 | 9,800 |
| 2026/01/21 | 2,965 | 3,000 | 2,930 | 3,000 | 25,100 |
| 2026/01/20 | 3,085 | 3,085 | 2,989 | 2,998 | 23,800 |
| 2026/01/19 | 3,100 | 3,115 | 3,085 | 3,085 | 11,800 |
| 2026/01/16 | 3,085 | 3,130 | 3,080 | 3,110 | 12,600 |
| 2026/01/15 | 3,090 | 3,095 | 3,065 | 3,095 | 16,500 |
| 2026/01/14 | 3,020 | 3,090 | 3,020 | 3,090 | 16,500 |
| 2026/01/13 | 2,999 | 3,030 | 2,954 | 3,020 | 30,500 |
| 2026/01/09 | 2,990 | 3,020 | 2,979 | 2,983 | 20,000 |
| 2026/01/08 | 3,025 | 3,030 | 2,993 | 3,000 | 23,600 |
| 2026/01/07 | 2,969 | 3,020 | 2,969 | 3,010 | 28,500 |
| 2026/01/06 | 2,939 | 2,990 | 2,936 | 2,981 | 18,300 |
| 2026/01/05 | 2,912 | 2,952 | 2,902 | 2,939 | 29,300 |