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
1,400
円
(13:42)
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 | 1,400 | +15 | +1.1 | 53,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,198 | 1,199 | 1,169 | 1,185 | +14 | +1.2 | 37,800 |
| 11/1 | 1,191 | 1,228 | 1,171 | 1,171 | -30 | -2.5 | 70,300 |
| 10/31 | 1,209 | 1,214 | 1,193 | 1,201 | +4 | +0.3 | 73,700 |
| 10/30 | 1,225 | 1,225 | 1,197 | 1,197 | -8 | -0.7 | 395,200 |
| 10/29 | 1,188 | 1,212 | 1,182 | 1,205 | +22 | +1.9 | 66,400 |
| 10/28 | 1,105 | 1,189 | 1,100 | 1,183 | -25 | -2.1 | 110,300 |
| 10/25 | 1,227 | 1,240 | 1,205 | 1,208 | -19 | -1.6 | 63,300 |
| 10/24 | 1,225 | 1,239 | 1,218 | 1,227 | 0 | 0.0 | 68,700 |
| 10/23 | 1,255 | 1,255 | 1,225 | 1,227 | -29 | -2.3 | 51,300 |
| 10/22 | 1,275 | 1,278 | 1,252 | 1,256 | -17 | -1.3 | 38,400 |
| 10/21 | 1,280 | 1,284 | 1,266 | 1,273 | +8 | +0.6 | 66,000 |
| 10/18 | 1,277 | 1,284 | 1,265 | 1,265 | -11 | -0.9 | 37,000 |
| 10/17 | 1,285 | 1,285 | 1,268 | 1,276 | +7 | +0.6 | 55,300 |
| 10/16 | 1,259 | 1,287 | 1,255 | 1,269 | 0 | 0.0 | 61,600 |
| 10/15 | 1,280 | 1,280 | 1,247 | 1,269 | +7 | +0.6 | 74,100 |
| 10/11 | 1,267 | 1,278 | 1,258 | 1,262 | +1 | +0.1 | 61,300 |
| 10/10 | 1,264 | 1,264 | 1,240 | 1,261 | +8 | +0.6 | 55,200 |
| 10/9 | 1,250 | 1,266 | 1,242 | 1,253 | +15 | +1.2 | 87,100 |
| 10/8 | 1,229 | 1,249 | 1,215 | 1,238 | +8 | +0.7 | 75,000 |
| 10/7 | 1,239 | 1,245 | 1,216 | 1,230 | +7 | +0.6 | 60,800 |
| 10/4 | 1,217 | 1,230 | 1,206 | 1,223 | +13 | +1.1 | 51,400 |
| 10/3 | 1,230 | 1,230 | 1,200 | 1,210 | +24 | +2.0 | 43,500 |
| 10/2 | 1,187 | 1,214 | 1,183 | 1,186 | -14 | -1.2 | 56,100 |
| 10/1 | 1,173 | 1,200 | 1,173 | 1,200 | +26 | +2.2 | 28,000 |
| 9/30 | 1,147 | 1,174 | 1,133 | 1,174 | -21 | -1.8 | 82,700 |
| 9/27 | 1,230 | 1,234 | 1,181 | 1,195 | -39 | -3.2 | 96,900 |
| 9/26 | 1,216 | 1,242 | 1,212 | 1,234 | +25 | +2.1 | 114,300 |
| 9/25 | 1,214 | 1,215 | 1,186 | 1,209 | +5 | +0.4 | 88,000 |
| 9/24 | 1,210 | 1,215 | 1,194 | 1,204 | +12 | +1.0 | 68,000 |
| 9/20 | 1,200 | 1,210 | 1,178 | 1,192 | +17 | +1.5 | 107,400 |
▶︎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
