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
取引時間外
(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 |
---|---|
3,835 (24/01/18) | 2,525 (24/09/19) |
年初来高値 | 年初来安値 |
---|---|
3,835 (24/01/18) | 2,525 (24/09/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/29 | 2,704 | 2,704 | 2,665 | 2,665 | -28 | -1.0 | 5,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/7 | 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 |
2/1 | 3,725 | 3,730 | 3,685 | 3,695 | -35 | -0.9 | 9,000 |
1/31 | 3,730 | 3,740 | 3,695 | 3,730 | 0 | 0.0 | 10,500 |
1/30 | 3,745 | 3,745 | 3,680 | 3,730 | +20 | +0.5 | 9,400 |
1/29 | 3,770 | 3,770 | 3,710 | 3,710 | -35 | -0.9 | 4,300 |
1/26 | 3,655 | 3,770 | 3,655 | 3,745 | +75 | +2.0 | 16,500 |
1/25 | 3,670 | 3,680 | 3,650 | 3,670 | +25 | +0.7 | 7,400 |
1/24 | 3,705 | 3,735 | 3,590 | 3,645 | -60 | -1.6 | 19,000 |
▶︎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