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
1,386.7
円
(10:57)
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 |
|---|---|
| 1,457 (24/12/04) | 950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,457 (24/12/04) | 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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,370 | 1,457 | 1,350 | 1,388 | +12 | +0.9 | 528,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,066 | 1,079 | 1,038 | 1,072 | +15 | +1.4 | 220,500 |
| 4/26 | 1,086 | 1,134 | 1,045 | 1,057 | -8 | -0.8 | 910,000 |
| 4/19 | 1,105 | 1,121 | 1,050 | 1,065 | -10 | -0.9 | 528,800 |
| 4/12 | 1,073 | 1,087 | 1,057 | 1,075 | +17 | +1.6 | 213,800 |
| 4/5 | 1,078 | 1,100 | 1,027 | 1,058 | -20 | -1.9 | 501,100 |
| 3/29 | 1,144 | 1,167 | 1,062 | 1,078 | -66 | -5.8 | 485,500 |
| 3/22 | 1,124 | 1,153 | 1,114 | 1,144 | +8 | +0.7 | 263,700 |
| 3/15 | 1,100 | 1,136 | 1,061 | 1,136 | +17 | +1.5 | 489,400 |
| 3/8 | 1,098 | 1,131 | 1,075 | 1,119 | +21 | +1.9 | 321,700 |
| 3/1 | 1,099 | 1,106 | 1,061 | 1,098 | +3 | +0.3 | 488,400 |
| 2/22 | 1,117 | 1,122 | 1,086 | 1,095 | -15 | -1.4 | 270,200 |
| 2/16 | 1,110 | 1,145 | 1,103 | 1,110 | +5 | +0.5 | 303,700 |
| 2/9 | 1,146 | 1,148 | 1,086 | 1,105 | -40 | -3.5 | 482,000 |
| 2/2 | 1,102 | 1,205 | 1,094 | 1,145 | +54 | +5.0 | 1,073,800 |
| 1/26 | 1,111 | 1,122 | 1,077 | 1,091 | -20 | -1.8 | 354,400 |
| 1/19 | 1,087 | 1,132 | 1,081 | 1,111 | +22 | +2.0 | 366,200 |
| 1/12 | 1,069 | 1,127 | 1,060 | 1,089 | +38 | +3.6 | 496,300 |
| 1/5 | 1,085 | 1,085 | 1,045 | 1,051 | -38 | -3.5 | 207,500 |
| 12/29 | 1,113 | 1,123 | 1,077 | 1,089 | -41 | -3.6 | 317,400 |
| 12/22 | 1,068 | 1,133 | 1,055 | 1,130 | +63 | +5.9 | 1,164,200 |
| 12/15 | 980 | 1,111 | 980 | 1,067 | +96 | +9.9 | 1,244,100 |
| 12/8 | 954 | 990 | 954 | 971 | +19 | +2.0 | 533,200 |
| 12/1 | 931 | 958 | 913 | 952 | +21 | +2.3 | 483,500 |
| 11/24 | 908 | 940 | 896 | 931 | +23 | +2.5 | 384,300 |
| 11/17 | 912 | 912 | 889 | 908 | +6 | +0.7 | 314,300 |
| 11/10 | 907 | 914 | 875 | 902 | +10 | +1.1 | 717,500 |
| 11/2 | 907 | 916 | 880 | 892 | -19 | -2.1 | 562,800 |
| 10/27 | 921 | 933 | 893 | 911 | -10 | -1.1 | 411,500 |
| 10/20 | 951 | 956 | 918 | 921 | -26 | -2.8 | 281,500 |
| 10/13 | 950 | 971 | 945 | 947 | +3 | +0.3 | 209,800 |
▶︎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
