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 |
|---|---|
| 1,475 (24/12/25) | 950 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,475 (24/12/25) | 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,467 | 1,468 | 1,441 | 1,451 | -14 | -1.0 | 44,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,040 | 1,086 | 1,025 | 1,054 | +104 | +11.0 | 133,100 |
| 8/5 | 1,063 | 1,065 | 950 | 950 | -165 | -14.8 | 97,300 |
| 8/2 | 1,165 | 1,174 | 1,115 | 1,115 | -77 | -6.5 | 119,900 |
| 8/1 | 1,248 | 1,248 | 1,189 | 1,192 | -74 | -5.9 | 86,700 |
| 7/31 | 1,190 | 1,266 | 1,190 | 1,266 | +53 | +4.4 | 132,800 |
| 7/30 | 1,202 | 1,222 | 1,201 | 1,213 | 0 | 0.0 | 65,800 |
| 7/29 | 1,186 | 1,214 | 1,169 | 1,213 | +28 | +2.4 | 114,500 |
| 7/26 | 1,194 | 1,194 | 1,167 | 1,185 | +7 | +0.6 | 84,100 |
| 7/25 | 1,202 | 1,211 | 1,176 | 1,178 | -33 | -2.7 | 96,200 |
| 7/24 | 1,222 | 1,233 | 1,203 | 1,211 | -29 | -2.3 | 74,900 |
| 7/23 | 1,232 | 1,255 | 1,230 | 1,240 | +19 | +1.6 | 62,600 |
| 7/22 | 1,255 | 1,256 | 1,221 | 1,221 | -34 | -2.7 | 70,200 |
| 7/19 | 1,250 | 1,261 | 1,240 | 1,255 | +9 | +0.7 | 66,900 |
| 7/18 | 1,249 | 1,260 | 1,246 | 1,246 | 0 | 0.0 | 45,100 |
| 7/17 | 1,255 | 1,273 | 1,243 | 1,246 | -12 | -1.0 | 41,400 |
| 7/16 | 1,245 | 1,272 | 1,245 | 1,258 | +10 | +0.8 | 34,800 |
| 7/12 | 1,245 | 1,264 | 1,238 | 1,248 | +3 | +0.2 | 67,300 |
| 7/11 | 1,263 | 1,263 | 1,242 | 1,245 | +7 | +0.6 | 45,800 |
| 7/10 | 1,264 | 1,266 | 1,231 | 1,238 | -26 | -2.1 | 91,300 |
| 7/9 | 1,267 | 1,279 | 1,257 | 1,264 | +3 | +0.2 | 35,600 |
| 7/8 | 1,238 | 1,270 | 1,238 | 1,261 | +16 | +1.3 | 65,000 |
| 7/5 | 1,250 | 1,260 | 1,232 | 1,245 | -8 | -0.6 | 43,300 |
▶︎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
