！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) | 2,749 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,835 (24/01/18) | 3,120 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,150 | 3,150 | 3,105 | 3,125 | -25 | -0.8 | 12,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,315 | 3,360 | 3,310 | 3,320 | -15 | -0.5 | 47,800 |
| 3/5 | 3,400 | 3,400 | 3,325 | 3,335 | -80 | -2.3 | 58,700 |
| 3/4 | 3,480 | 3,480 | 3,415 | 3,415 | -55 | -1.6 | 51,500 |
| 3/1 | 3,435 | 3,475 | 3,410 | 3,470 | +35 | +1.0 | 41,300 |
| 2/29 | 3,465 | 3,470 | 3,420 | 3,435 | -40 | -1.2 | 45,600 |
| 2/28 | 3,430 | 3,505 | 3,430 | 3,475 | +60 | +1.8 | 54,300 |
| 2/27 | 3,450 | 3,450 | 3,405 | 3,415 | -5 | -0.2 | 29,100 |
| 2/26 | 3,415 | 3,475 | 3,400 | 3,420 | +20 | +0.6 | 22,500 |
| 2/22 | 3,460 | 3,460 | 3,365 | 3,400 | -10 | -0.3 | 23,700 |
| 2/21 | 3,480 | 3,490 | 3,405 | 3,410 | -70 | -2.0 | 17,600 |
| 2/20 | 3,500 | 3,530 | 3,465 | 3,480 | +25 | +0.7 | 13,200 |
| 2/19 | 3,405 | 3,500 | 3,400 | 3,455 | +40 | +1.2 | 18,000 |
| 2/16 | 3,445 | 3,465 | 3,415 | 3,415 | +15 | +0.4 | 18,200 |
| 2/15 | 3,475 | 3,475 | 3,400 | 3,400 | -55 | -1.6 | 12,600 |
| 2/14 | 3,440 | 3,530 | 3,400 | 3,455 | -125 | -3.5 | 28,800 |
| 2/13 | 3,550 | 3,580 | 3,505 | 3,580 | +80 | +2.3 | 27,600 |
| 2/9 | 3,545 | 3,585 | 3,500 | 3,500 | -45 | -1.3 | 14,600 |
| 2/8 | 3,580 | 3,580 | 3,485 | 3,545 | -50 | -1.4 | 16,600 |
| 2/7 | 3,600 | 3,635 | 3,595 | 3,595 | -50 | -1.4 | 10,000 |
| 2/6 | 3,695 | 3,695 | 3,620 | 3,645 | -50 | -1.4 | 12,500 |
| 2/5 | 3,670 | 3,710 | 3,665 | 3,695 | +30 | +0.8 | 6,600 |
| 2/2 | 3,700 | 3,700 | 3,625 | 3,665 | -30 | -0.8 | 12,500 |
▶︎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