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
1,381.2
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,389 | 1,400 | 1,376 | 1,380 | -9 | -0.7 | 33,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,086 | 1,087 | 1,074 | 1,075 | -5 | -0.5 | 42,400 |
| 4/11 | 1,060 | 1,080 | 1,057 | 1,080 | +16 | +1.5 | 43,100 |
| 4/10 | 1,070 | 1,073 | 1,064 | 1,064 | -6 | -0.6 | 37,500 |
| 4/9 | 1,082 | 1,082 | 1,069 | 1,070 | -5 | -0.5 | 27,500 |
| 4/8 | 1,073 | 1,083 | 1,063 | 1,075 | +17 | +1.6 | 63,300 |
| 4/5 | 1,040 | 1,058 | 1,028 | 1,058 | +9 | +0.9 | 111,300 |
| 4/4 | 1,046 | 1,059 | 1,038 | 1,049 | +9 | +0.9 | 103,700 |
| 4/3 | 1,029 | 1,054 | 1,027 | 1,040 | +1 | +0.1 | 80,700 |
| 4/2 | 1,080 | 1,080 | 1,031 | 1,039 | -38 | -3.5 | 93,500 |
| 4/1 | 1,078 | 1,100 | 1,070 | 1,077 | -1 | -0.1 | 111,900 |
| 3/29 | 1,081 | 1,088 | 1,076 | 1,078 | +7 | +0.7 | 47,000 |
| 3/28 | 1,069 | 1,096 | 1,062 | 1,071 | -79 | -6.9 | 250,100 |
| 3/27 | 1,150 | 1,167 | 1,149 | 1,150 | +7 | +0.6 | 76,200 |
| 3/26 | 1,136 | 1,153 | 1,135 | 1,143 | +1 | +0.1 | 75,700 |
| 3/25 | 1,144 | 1,144 | 1,134 | 1,142 | -2 | -0.2 | 36,500 |
| 3/22 | 1,142 | 1,153 | 1,138 | 1,144 | +1 | +0.1 | 44,800 |
| 3/21 | 1,150 | 1,150 | 1,140 | 1,143 | +3 | +0.3 | 53,600 |
| 3/19 | 1,122 | 1,144 | 1,122 | 1,140 | +16 | +1.4 | 66,900 |
| 3/18 | 1,124 | 1,134 | 1,114 | 1,124 | -12 | -1.1 | 98,400 |
| 3/15 | 1,073 | 1,136 | 1,073 | 1,136 | +54 | +5.0 | 232,300 |
| 3/14 | 1,072 | 1,087 | 1,072 | 1,082 | +10 | +0.9 | 43,400 |
| 3/13 | 1,093 | 1,094 | 1,066 | 1,072 | -18 | -1.7 | 48,200 |
| 3/12 | 1,080 | 1,090 | 1,061 | 1,090 | -15 | -1.4 | 103,900 |
| 3/11 | 1,100 | 1,115 | 1,091 | 1,105 | -14 | -1.3 | 61,600 |
| 3/8 | 1,108 | 1,131 | 1,101 | 1,119 | +6 | +0.5 | 82,200 |
| 3/7 | 1,121 | 1,123 | 1,108 | 1,113 | +1 | +0.1 | 29,600 |
| 3/6 | 1,109 | 1,121 | 1,106 | 1,112 | +6 | +0.5 | 50,500 |
| 3/5 | 1,082 | 1,107 | 1,079 | 1,106 | +24 | +2.2 | 68,200 |
| 3/4 | 1,098 | 1,105 | 1,075 | 1,082 | -16 | -1.5 | 91,200 |
| 3/1 | 1,088 | 1,099 | 1,088 | 1,098 | +12 | +1.1 | 60,300 |
▶︎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
