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
1,375.3
円
(09:44)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,380 | 1,392 | 1,372 | 1,374 | +1 | +0.1 | 19,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,110 | 1,126 | 1,105 | 1,105 | 0 | 0.0 | 78,300 |
| 1/16 | 1,132 | 1,132 | 1,097 | 1,105 | -9 | -0.8 | 100,900 |
| 1/15 | 1,087 | 1,116 | 1,081 | 1,114 | +25 | +2.3 | 79,200 |
| 1/12 | 1,113 | 1,113 | 1,080 | 1,089 | -36 | -3.2 | 134,400 |
| 1/11 | 1,112 | 1,127 | 1,102 | 1,125 | +36 | +3.3 | 137,600 |
| 1/10 | 1,082 | 1,097 | 1,072 | 1,089 | +7 | +0.7 | 82,700 |
| 1/9 | 1,069 | 1,082 | 1,060 | 1,082 | +31 | +3.0 | 141,600 |
| 1/5 | 1,061 | 1,063 | 1,045 | 1,051 | -11 | -1.0 | 96,500 |
| 1/4 | 1,085 | 1,085 | 1,061 | 1,062 | -27 | -2.5 | 111,000 |
| 12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +7 | +0.7 | 52,400 |
| 12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -9 | -0.8 | 48,700 |
| 12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -2 | -0.2 | 90,100 |
| 12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -21 | -1.9 | 61,700 |
| 12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -16 | -1.4 | 64,500 |
| 12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +47 | +4.3 | 132,300 |
| 12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +6 | +0.6 | 84,500 |
| 12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -38 | -3.4 | 349,900 |
| 12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +43 | +4.0 | 371,800 |
| 12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +5 | +0.5 | 225,700 |
| 12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -42 | -3.8 | 332,000 |
| 12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +58 | +5.5 | 392,400 |
| 12/13 | 1,008 | 1,051 | 1,008 | 1,051 | +58 | +5.8 | 348,800 |
| 12/12 | 997 | 997 | 985 | 993 | -4 | -0.4 | 88,400 |
| 12/11 | 980 | 999 | 980 | 997 | +26 | +2.7 | 82,500 |
| 12/8 | 990 | 990 | 967 | 971 | -11 | -1.1 | 163,500 |
| 12/7 | 975 | 984 | 975 | 982 | +2 | +0.2 | 55,200 |
| 12/6 | 961 | 983 | 961 | 980 | +19 | +2.0 | 97,000 |
| 12/5 | 970 | 986 | 960 | 961 | -11 | -1.1 | 81,000 |
| 12/4 | 954 | 973 | 954 | 972 | +20 | +2.1 | 136,500 |
| 12/1 | 948 | 958 | 945 | 952 | +19 | +2.0 | 132,100 |
▶︎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
