6345東証P貸借
業種 機械
アイチコーポレーション 株価時系列データ
PTS
1,403.7
円
(11:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,457 (24/12/04) | 950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,457 (24/12/04) | 950 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,389 | 1,407 | 1,388 | 1,401 | +16 | +1.2 | 31,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,390 | 1,408 | 1,383 | 1,385 | +2 | +0.1 | 57,100 |
| 12/16 | 1,377 | 1,401 | 1,373 | 1,383 | +7 | +0.5 | 50,500 |
| 12/13 | 1,369 | 1,392 | 1,359 | 1,376 | +1 | +0.1 | 78,300 |
| 12/12 | 1,399 | 1,401 | 1,370 | 1,375 | -4 | -0.3 | 48,900 |
| 12/11 | 1,392 | 1,399 | 1,372 | 1,379 | -13 | -0.9 | 66,000 |
| 12/10 | 1,429 | 1,431 | 1,386 | 1,392 | -17 | -1.2 | 89,100 |
| 12/9 | 1,400 | 1,420 | 1,390 | 1,409 | +11 | +0.8 | 83,000 |
| 12/6 | 1,384 | 1,403 | 1,377 | 1,398 | +14 | +1.0 | 69,100 |
| 12/5 | 1,415 | 1,419 | 1,377 | 1,384 | -15 | -1.1 | 73,300 |
| 12/4 | 1,425 | 1,457 | 1,394 | 1,399 | -35 | -2.4 | 149,900 |
| 12/3 | 1,390 | 1,438 | 1,367 | 1,434 | +52 | +3.8 | 213,200 |
| 12/2 | 1,370 | 1,382 | 1,350 | 1,382 | +6 | +0.4 | 137,200 |
| 11/29 | 1,252 | 1,391 | 1,252 | 1,376 | +120 | +9.6 | 246,600 |
| 11/28 | 1,210 | 1,257 | 1,208 | 1,256 | +48 | +4.0 | 83,900 |
| 11/27 | 1,214 | 1,230 | 1,202 | 1,208 | -3 | -0.3 | 48,200 |
| 11/26 | 1,202 | 1,219 | 1,202 | 1,211 | +8 | +0.7 | 31,500 |
| 11/25 | 1,219 | 1,237 | 1,203 | 1,203 | -8 | -0.7 | 59,400 |
| 11/22 | 1,205 | 1,215 | 1,204 | 1,211 | +2 | +0.2 | 17,100 |
| 11/21 | 1,190 | 1,210 | 1,190 | 1,209 | +19 | +1.6 | 18,300 |
| 11/20 | 1,209 | 1,219 | 1,189 | 1,190 | -19 | -1.6 | 30,000 |
| 11/19 | 1,200 | 1,216 | 1,200 | 1,209 | +11 | +0.9 | 25,200 |
| 11/18 | 1,183 | 1,208 | 1,183 | 1,198 | +8 | +0.7 | 37,500 |
| 11/15 | 1,203 | 1,219 | 1,190 | 1,190 | -3 | -0.3 | 28,100 |
| 11/14 | 1,191 | 1,210 | 1,186 | 1,193 | -2 | -0.2 | 47,500 |
| 11/13 | 1,183 | 1,203 | 1,181 | 1,195 | +13 | +1.1 | 54,000 |
| 11/12 | 1,182 | 1,207 | 1,182 | 1,182 | -4 | -0.3 | 40,700 |
| 11/11 | 1,182 | 1,188 | 1,171 | 1,186 | -2 | -0.2 | 34,800 |
| 11/8 | 1,219 | 1,224 | 1,186 | 1,188 | -31 | -2.5 | 58,600 |
| 11/7 | 1,194 | 1,226 | 1,194 | 1,219 | +40 | +3.4 | 75,600 |
| 11/6 | 1,185 | 1,191 | 1,176 | 1,179 | -6 | -0.5 | 41,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
