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
(15:21)
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 | 1,395 | +10 | +0.7 | 94,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,188 | 1,188 | 1,162 | 1,175 | +13 | +1.1 | 53,000 |
| 9/18 | 1,164 | 1,197 | 1,148 | 1,162 | +10 | +0.9 | 52,200 |
| 9/17 | 1,152 | 1,157 | 1,138 | 1,152 | +15 | +1.3 | 67,100 |
| 9/13 | 1,135 | 1,146 | 1,126 | 1,137 | 0 | 0.0 | 60,800 |
| 9/12 | 1,130 | 1,154 | 1,130 | 1,137 | +37 | +3.4 | 82,900 |
| 9/11 | 1,143 | 1,143 | 1,093 | 1,100 | -43 | -3.8 | 73,500 |
| 9/10 | 1,140 | 1,158 | 1,133 | 1,143 | +3 | +0.3 | 62,600 |
| 9/9 | 1,098 | 1,140 | 1,081 | 1,140 | +12 | +1.1 | 57,000 |
| 9/6 | 1,143 | 1,153 | 1,118 | 1,128 | -12 | -1.1 | 34,800 |
| 9/5 | 1,131 | 1,156 | 1,126 | 1,140 | +4 | +0.4 | 37,400 |
| 9/4 | 1,115 | 1,141 | 1,115 | 1,136 | -9 | -0.8 | 62,300 |
| 9/3 | 1,130 | 1,159 | 1,130 | 1,145 | +29 | +2.6 | 57,400 |
| 9/2 | 1,119 | 1,126 | 1,101 | 1,116 | -3 | -0.3 | 28,000 |
| 8/30 | 1,110 | 1,129 | 1,100 | 1,119 | +15 | +1.4 | 37,300 |
| 8/29 | 1,103 | 1,104 | 1,092 | 1,104 | -11 | -1.0 | 32,100 |
| 8/28 | 1,118 | 1,122 | 1,105 | 1,115 | -6 | -0.5 | 21,500 |
| 8/27 | 1,123 | 1,128 | 1,097 | 1,121 | +10 | +0.9 | 133,900 |
| 8/26 | 1,125 | 1,125 | 1,098 | 1,111 | -18 | -1.6 | 44,900 |
| 8/23 | 1,118 | 1,130 | 1,112 | 1,129 | +7 | +0.6 | 30,700 |
| 8/22 | 1,122 | 1,132 | 1,113 | 1,122 | -4 | -0.4 | 23,400 |
| 8/21 | 1,144 | 1,144 | 1,122 | 1,126 | -18 | -1.6 | 14,800 |
| 8/20 | 1,148 | 1,149 | 1,133 | 1,144 | +22 | +2.0 | 33,800 |
| 8/19 | 1,140 | 1,140 | 1,117 | 1,122 | -14 | -1.2 | 26,700 |
| 8/16 | 1,125 | 1,146 | 1,121 | 1,136 | +22 | +2.0 | 60,300 |
| 8/15 | 1,103 | 1,118 | 1,093 | 1,114 | +12 | +1.1 | 41,700 |
| 8/14 | 1,104 | 1,123 | 1,092 | 1,102 | +20 | +1.9 | 43,300 |
| 8/13 | 1,061 | 1,090 | 1,061 | 1,082 | +30 | +2.9 | 47,100 |
| 8/9 | 1,059 | 1,070 | 1,026 | 1,052 | +23 | +2.2 | 66,300 |
| 8/8 | 1,033 | 1,064 | 1,018 | 1,029 | -11 | -1.1 | 50,000 |
| 8/7 | 1,040 | 1,079 | 1,030 | 1,040 | -14 | -1.3 | 102,200 |
▶︎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
