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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,397 | 1,397 | 1,371 | 1,389 | -11 | -0.8 | 67,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,144 | 1,156 | 1,130 | 1,134 | -6 | -0.5 | 32,000 |
| 5/27 | 1,150 | 1,150 | 1,133 | 1,140 | -7 | -0.6 | 25,300 |
| 5/24 | 1,133 | 1,163 | 1,133 | 1,147 | +2 | +0.2 | 63,900 |
| 5/23 | 1,148 | 1,148 | 1,133 | 1,145 | -4 | -0.4 | 51,900 |
| 5/22 | 1,166 | 1,177 | 1,139 | 1,149 | -14 | -1.2 | 72,900 |
| 5/21 | 1,199 | 1,206 | 1,163 | 1,163 | -36 | -3.0 | 52,400 |
| 5/20 | 1,180 | 1,206 | 1,177 | 1,199 | +22 | +1.9 | 86,900 |
| 5/17 | 1,159 | 1,190 | 1,159 | 1,177 | +10 | +0.9 | 72,100 |
| 5/16 | 1,167 | 1,172 | 1,153 | 1,167 | +9 | +0.8 | 88,900 |
| 5/15 | 1,152 | 1,169 | 1,150 | 1,158 | +15 | +1.3 | 70,500 |
| 5/14 | 1,161 | 1,165 | 1,128 | 1,143 | -17 | -1.5 | 78,700 |
| 5/13 | 1,191 | 1,191 | 1,153 | 1,160 | -44 | -3.7 | 127,100 |
| 5/10 | 1,180 | 1,218 | 1,175 | 1,204 | +43 | +3.7 | 141,900 |
| 5/9 | 1,178 | 1,179 | 1,146 | 1,161 | +13 | +1.1 | 108,400 |
| 5/8 | 1,141 | 1,188 | 1,132 | 1,148 | -4 | -0.4 | 347,000 |
| 5/7 | 1,118 | 1,171 | 1,071 | 1,152 | +80 | +7.5 | 892,000 |
| 5/2 | 1,078 | 1,079 | 1,069 | 1,072 | +5 | +0.5 | 34,300 |
| 5/1 | 1,066 | 1,076 | 1,061 | 1,067 | +6 | +0.6 | 74,000 |
| 4/30 | 1,066 | 1,066 | 1,038 | 1,061 | +4 | +0.4 | 112,200 |
| 4/26 | 1,060 | 1,069 | 1,045 | 1,057 | +7 | +0.7 | 183,900 |
| 4/25 | 1,103 | 1,112 | 1,049 | 1,050 | -65 | -5.8 | 204,400 |
| 4/24 | 1,100 | 1,134 | 1,092 | 1,115 | +13 | +1.2 | 217,600 |
| 4/23 | 1,097 | 1,113 | 1,096 | 1,102 | +16 | +1.5 | 189,200 |
| 4/22 | 1,086 | 1,100 | 1,066 | 1,086 | +21 | +2.0 | 114,900 |
| 4/19 | 1,082 | 1,083 | 1,050 | 1,065 | -25 | -2.3 | 101,300 |
| 4/18 | 1,079 | 1,090 | 1,074 | 1,090 | +20 | +1.9 | 85,900 |
| 4/17 | 1,115 | 1,115 | 1,066 | 1,070 | -43 | -3.9 | 72,500 |
| 4/16 | 1,112 | 1,121 | 1,098 | 1,113 | +1 | +0.1 | 99,400 |
| 4/15 | 1,105 | 1,116 | 1,100 | 1,112 | +37 | +3.4 | 169,700 |
| 4/12 | 1,086 | 1,087 | 1,074 | 1,075 | -5 | -0.5 | 42,400 |
▶︎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
