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 |
|---|---|
| 1,438 (24/12/03) | 950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,438 (24/12/03) | 950 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,370 | 1,457 | 1,350 | 1,399 | +23 | +1.7 | 650,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,219 | 1,391 | 1,202 | 1,376 | +165 | +13.6 | 469,600 |
| 11/22 | 1,183 | 1,219 | 1,183 | 1,211 | +21 | +1.8 | 128,100 |
| 11/15 | 1,182 | 1,219 | 1,171 | 1,190 | +2 | +0.2 | 205,100 |
| 11/8 | 1,198 | 1,226 | 1,169 | 1,188 | +17 | +1.5 | 213,700 |
| 11/1 | 1,105 | 1,228 | 1,100 | 1,171 | -37 | -3.1 | 715,900 |
| 10/25 | 1,280 | 1,284 | 1,205 | 1,208 | -57 | -4.5 | 287,700 |
| 10/18 | 1,280 | 1,287 | 1,247 | 1,265 | +3 | +0.2 | 228,000 |
| 10/11 | 1,239 | 1,278 | 1,215 | 1,262 | +39 | +3.2 | 339,400 |
| 10/4 | 1,147 | 1,230 | 1,133 | 1,223 | +28 | +2.3 | 261,700 |
| 9/27 | 1,210 | 1,242 | 1,181 | 1,195 | +3 | +0.3 | 367,200 |
| 9/20 | 1,152 | 1,210 | 1,138 | 1,192 | +55 | +4.8 | 279,700 |
| 9/13 | 1,098 | 1,158 | 1,081 | 1,137 | +9 | +0.8 | 336,800 |
| 9/6 | 1,119 | 1,159 | 1,101 | 1,128 | +9 | +0.8 | 219,900 |
| 8/30 | 1,125 | 1,129 | 1,092 | 1,119 | -10 | -0.9 | 269,700 |
| 8/23 | 1,140 | 1,149 | 1,112 | 1,129 | -7 | -0.6 | 129,400 |
| 8/16 | 1,061 | 1,146 | 1,061 | 1,136 | +84 | +8.0 | 192,400 |
| 8/9 | 1,063 | 1,086 | 950 | 1,052 | -63 | -5.7 | 448,900 |
| 8/2 | 1,186 | 1,266 | 1,115 | 1,115 | -70 | -5.9 | 519,700 |
| 7/26 | 1,255 | 1,256 | 1,167 | 1,185 | -70 | -5.6 | 388,000 |
| 7/19 | 1,245 | 1,273 | 1,240 | 1,255 | +7 | +0.6 | 188,200 |
| 7/12 | 1,238 | 1,279 | 1,231 | 1,248 | +3 | +0.2 | 305,000 |
| 7/5 | 1,258 | 1,299 | 1,232 | 1,245 | -2 | -0.2 | 410,500 |
| 6/28 | 1,237 | 1,268 | 1,217 | 1,247 | +28 | +2.3 | 347,400 |
| 6/21 | 1,192 | 1,235 | 1,157 | 1,219 | +27 | +2.3 | 454,200 |
| 6/14 | 1,195 | 1,256 | 1,158 | 1,192 | 0 | 0.0 | 499,400 |
| 6/7 | 1,182 | 1,211 | 1,133 | 1,192 | +29 | +2.5 | 315,300 |
| 5/31 | 1,150 | 1,184 | 1,103 | 1,163 | +16 | +1.4 | 345,900 |
| 5/24 | 1,180 | 1,206 | 1,133 | 1,147 | -30 | -2.6 | 328,000 |
| 5/17 | 1,191 | 1,191 | 1,128 | 1,177 | -27 | -2.2 | 437,300 |
| 5/10 | 1,118 | 1,218 | 1,071 | 1,204 | +132 | +12.3 | 1,489,300 |
▶︎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
