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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,205 (24/02/01) | 814 (23/06/07) |
年初来高値 | 年初来安値 |
---|---|
1,205 (24/02/01) | 1,027 (24/04/03) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,078 | 1,079 | 1,069 | 1,072 | +5 | +0.5 | 34,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,124 | 1,134 | 1,114 | 1,124 | -12 | -1.1 | 98,400 |
3/15 | 1,073 | 1,136 | 1,073 | 1,136 | +54 | +5.0 | 232,300 |
3/14 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9 | 43,400 |
3/13 | 1,093 | 1,094 | 1,066 | 1,072 | -18 | -1.7 | 48,200 |
3/12 | 1,080 | 1,090 | 1,061 | 1,090 | -15 | -1.4 | 103,900 |
3/11 | 1,100 | 1,115 | 1,091 | 1,105 | -14 | -1.3 | 61,600 |
3/8 | 1,108 | 1,131 | 1,101 | 1,119 | +6 | +0.5 | 82,200 |
3/7 | 1,121 | 1,123 | 1,108 | 1,113 | +1 | +0.1 | 29,600 |
3/6 | 1,109 | 1,121 | 1,106 | 1,112 | +6 | +0.5 | 50,500 |
3/5 | 1,082 | 1,107 | 1,079 | 1,106 | +24 | +2.2 | 68,200 |
3/4 | 1,098 | 1,105 | 1,075 | 1,082 | -16 | -1.5 | 91,200 |
3/1 | 1,088 | 1,099 | 1,088 | 1,098 | +12 | +1.1 | 60,300 |
2/29 | 1,082 | 1,096 | 1,074 | 1,086 | +19 | +1.8 | 115,300 |
2/28 | 1,066 | 1,073 | 1,061 | 1,067 | -6 | -0.6 | 110,200 |
2/27 | 1,086 | 1,087 | 1,067 | 1,073 | -20 | -1.8 | 141,500 |
2/26 | 1,099 | 1,106 | 1,087 | 1,093 | -2 | -0.2 | 61,100 |
2/22 | 1,097 | 1,104 | 1,093 | 1,095 | +3 | +0.3 | 63,200 |
2/21 | 1,095 | 1,104 | 1,086 | 1,092 | -7 | -0.6 | 69,000 |
2/20 | 1,113 | 1,114 | 1,097 | 1,099 | -14 | -1.3 | 82,900 |
2/19 | 1,117 | 1,122 | 1,100 | 1,113 | +3 | +0.3 | 55,100 |
2/16 | 1,106 | 1,124 | 1,104 | 1,110 | +3 | +0.3 | 69,800 |
2/15 | 1,145 | 1,145 | 1,103 | 1,107 | -23 | -2.0 | 87,400 |
2/14 | 1,124 | 1,135 | 1,120 | 1,130 | +6 | +0.5 | 58,200 |
2/13 | 1,110 | 1,127 | 1,110 | 1,124 | +19 | +1.7 | 88,300 |
2/9 | 1,107 | 1,122 | 1,100 | 1,105 | -2 | -0.2 | 78,000 |
2/8 | 1,100 | 1,114 | 1,086 | 1,107 | +1 | +0.1 | 93,900 |
2/7 | 1,110 | 1,115 | 1,105 | 1,106 | -10 | -0.9 | 92,500 |
2/6 | 1,111 | 1,126 | 1,104 | 1,116 | +2 | +0.2 | 97,300 |
2/5 | 1,146 | 1,148 | 1,113 | 1,114 | -31 | -2.7 | 120,300 |
2/2 | 1,163 | 1,170 | 1,145 | 1,145 | -38 | -3.2 | 177,900 |
▶︎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