！決算発表予定日 2024/05/14
6820東証P貸借
業種 電気機器
アイコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,835 (24/01/18) | 2,724 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,835 (24/01/18) | 3,165 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,220 | 3,225 | 3,135 | 3,145 | -90 | -2.8 | 19,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,190 | 3,245 | 3,190 | 3,235 | +50 | +1.6 | 5,400 |
| 4/17 | 3,280 | 3,280 | 3,165 | 3,185 | -55 | -1.7 | 14,700 |
| 4/16 | 3,290 | 3,290 | 3,220 | 3,240 | -40 | -1.2 | 14,100 |
| 4/15 | 3,290 | 3,305 | 3,250 | 3,280 | -5 | -0.2 | 13,000 |
| 4/12 | 3,315 | 3,315 | 3,275 | 3,285 | 0 | 0.0 | 14,800 |
| 4/11 | 3,295 | 3,305 | 3,265 | 3,285 | -35 | -1.1 | 11,300 |
| 4/10 | 3,300 | 3,340 | 3,285 | 3,320 | +40 | +1.2 | 11,500 |
| 4/9 | 3,285 | 3,295 | 3,265 | 3,280 | +35 | +1.1 | 11,000 |
| 4/8 | 3,230 | 3,295 | 3,230 | 3,245 | +5 | +0.2 | 14,500 |
| 4/5 | 3,270 | 3,280 | 3,225 | 3,240 | -35 | -1.1 | 19,400 |
| 4/4 | 3,300 | 3,340 | 3,260 | 3,275 | -25 | -0.8 | 16,300 |
| 4/3 | 3,240 | 3,300 | 3,225 | 3,300 | +45 | +1.4 | 13,900 |
| 4/2 | 3,315 | 3,325 | 3,240 | 3,255 | -60 | -1.8 | 20,900 |
| 4/1 | 3,410 | 3,440 | 3,315 | 3,315 | -90 | -2.6 | 17,300 |
| 3/29 | 3,445 | 3,445 | 3,345 | 3,405 | +10 | +0.3 | 15,600 |
| 3/28 | 3,480 | 3,490 | 3,395 | 3,395 | -175 | -4.9 | 82,000 |
| 3/27 | 3,570 | 3,600 | 3,555 | 3,570 | -5 | -0.1 | 155,700 |
| 3/26 | 3,545 | 3,600 | 3,545 | 3,575 | +35 | +1.0 | 30,500 |
| 3/25 | 3,520 | 3,585 | 3,515 | 3,540 | +20 | +0.6 | 49,900 |
| 3/22 | 3,520 | 3,540 | 3,480 | 3,520 | +50 | +1.4 | 29,400 |
| 3/21 | 3,475 | 3,510 | 3,470 | 3,470 | +20 | +0.6 | 50,000 |
| 3/19 | 3,415 | 3,460 | 3,405 | 3,450 | +25 | +0.7 | 14,300 |
| 3/18 | 3,420 | 3,435 | 3,400 | 3,425 | +15 | +0.4 | 18,100 |
| 3/15 | 3,405 | 3,425 | 3,380 | 3,410 | +20 | +0.6 | 27,100 |
| 3/14 | 3,375 | 3,395 | 3,340 | 3,390 | +55 | +1.7 | 23,900 |
| 3/13 | 3,400 | 3,425 | 3,335 | 3,335 | -60 | -1.8 | 34,100 |
| 3/12 | 3,295 | 3,395 | 3,290 | 3,395 | +100 | +3.0 | 42,400 |
| 3/11 | 3,295 | 3,335 | 3,265 | 3,295 | -15 | -0.5 | 82,200 |
| 3/8 | 3,255 | 3,335 | 3,255 | 3,310 | +40 | +1.2 | 84,300 |
| 3/7 | 3,335 | 3,345 | 3,270 | 3,270 | -50 | -1.5 | 106,000 |
▶︎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