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
1,398.9
円
(15:16)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,427 | 1,427 | 1,381 | 1,400 | -20 | -1.4 | 69,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/4 | 1,276 | 1,276 | 1,251 | 1,253 | -14 | -1.1 | 37,200 |
| 7/3 | 1,270 | 1,284 | 1,251 | 1,267 | -3 | -0.2 | 76,400 |
| 7/2 | 1,263 | 1,299 | 1,263 | 1,270 | +6 | +0.5 | 165,300 |
| 7/1 | 1,258 | 1,282 | 1,245 | 1,264 | +17 | +1.4 | 88,300 |
| 6/28 | 1,241 | 1,259 | 1,240 | 1,247 | 0 | 0.0 | 63,700 |
| 6/27 | 1,256 | 1,262 | 1,234 | 1,247 | -3 | -0.2 | 65,600 |
| 6/26 | 1,254 | 1,268 | 1,241 | 1,250 | +6 | +0.5 | 73,400 |
| 6/25 | 1,223 | 1,250 | 1,217 | 1,244 | +21 | +1.7 | 66,300 |
| 6/24 | 1,237 | 1,243 | 1,217 | 1,223 | +4 | +0.3 | 78,400 |
| 6/21 | 1,204 | 1,226 | 1,191 | 1,219 | +11 | +0.9 | 146,300 |
| 6/20 | 1,220 | 1,235 | 1,196 | 1,208 | 0 | 0.0 | 89,000 |
| 6/19 | 1,185 | 1,209 | 1,185 | 1,208 | +23 | +1.9 | 67,300 |
| 6/18 | 1,194 | 1,199 | 1,181 | 1,185 | +7 | +0.6 | 51,900 |
| 6/17 | 1,192 | 1,192 | 1,157 | 1,178 | -14 | -1.2 | 99,700 |
| 6/14 | 1,178 | 1,215 | 1,177 | 1,192 | +28 | +2.4 | 112,000 |
| 6/13 | 1,212 | 1,218 | 1,158 | 1,164 | -35 | -2.9 | 94,300 |
| 6/12 | 1,249 | 1,256 | 1,192 | 1,199 | -32 | -2.6 | 89,800 |
| 6/11 | 1,207 | 1,243 | 1,207 | 1,231 | +31 | +2.6 | 118,100 |
| 6/10 | 1,195 | 1,207 | 1,189 | 1,200 | +8 | +0.7 | 85,200 |
| 6/7 | 1,166 | 1,211 | 1,164 | 1,192 | +38 | +3.3 | 119,800 |
| 6/6 | 1,155 | 1,158 | 1,140 | 1,154 | +13 | +1.1 | 47,600 |
| 6/5 | 1,155 | 1,155 | 1,133 | 1,141 | -9 | -0.8 | 46,100 |
| 6/4 | 1,162 | 1,170 | 1,149 | 1,150 | -9 | -0.8 | 49,200 |
| 6/3 | 1,182 | 1,182 | 1,155 | 1,159 | -4 | -0.3 | 52,600 |
| 5/31 | 1,135 | 1,184 | 1,124 | 1,163 | +33 | +2.9 | 164,900 |
| 5/30 | 1,114 | 1,131 | 1,103 | 1,130 | +17 | +1.5 | 58,300 |
| 5/29 | 1,126 | 1,138 | 1,109 | 1,113 | -21 | -1.9 | 65,400 |
| 5/28 | 1,144 | 1,156 | 1,130 | 1,134 | -6 | -0.5 | 32,000 |
▶︎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
