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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,858 | 2,944 | 2,720 | 2,721 | -170 | -5.9 | 120,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,200 | 3,480 | 3,110 | 3,380 | +140 | +4.3 | 1,211,900 |
| 07/03 | 3,710 | 3,740 | 3,150 | 3,240 | -460 | -12.4 | 562,700 |
| 07/02 | 3,310 | 3,800 | 3,250 | 3,700 | +390 | +11.8 | 461,800 |
| 07/01 | 3,340 | 3,520 | 3,300 | 3,310 | +10 | +0.3 | 396,500 |
| 06/12 | 3,100 | 3,420 | 2,990 | 3,300 | +190 | +6.1 | 628,200 |
| 06/11 | 3,300 | 3,620 | 2,900 | 3,110 | -240 | -7.2 | 834,600 |
| 06/10 | 3,480 | 3,510 | 3,230 | 3,350 | -120 | -3.5 | 513,500 |
| 06/09 | 3,250 | 3,570 | 3,020 | 3,470 | +170 | +5.2 | 516,000 |
| 06/08 | 3,160 | 3,470 | 3,080 | 3,300 | +150 | +4.8 | 751,500 |
| 06/07 | 3,500 | 3,500 | 2,975 | 3,150 | -380 | -10.8 | 583,800 |
| 06/06 | 3,300 | 3,530 | 2,665 | 3,530 | +330 | +10.3 | 928,500 |
| 06/05 | 3,970 | 4,030 | 3,120 | 3,200 | -720 | -18.4 | 1,377,700 |
| 06/04 | 4,160 | 4,250 | 3,830 | 3,920 | -140 | -3.5 | 1,187,200 |
| 06/03 | 3,970 | 4,230 | 3,670 | 4,060 | +40 | +1.0 | 1,324,800 |
| 06/02 | 4,360 | 4,610 | 3,830 | 4,020 | -420 | -9.5 | 1,030,700 |
| 06/01 | 3,800 | 4,550 | 3,600 | 4,440 | +690 | +18.4 | 961,600 |
| 05/12 | 3,680 | 3,980 | 3,470 | 3,750 | +60 | +1.6 | 936,600 |
| 05/11 | 3,390 | 3,880 | 3,390 | 3,690 | +310 | +9.2 | 1,315,500 |
| 05/10 | 3,360 | 3,460 | 3,050 | 3,380 | -20 | -0.6 | 792,600 |
| 05/09 | 3,480 | 3,610 | 3,190 | 3,400 | -70 | -2.0 | 974,600 |
| 05/08 | 3,300 | 3,750 | 3,250 | 3,470 | +160 | +4.8 | 1,044,300 |
| 05/07 | 3,090 | 3,520 | 2,960 | 3,310 | +220 | +7.1 | 666,500 |
| 05/06 | 2,755 | 3,170 | 2,690 | 3,090 | +340 | +12.4 | 726,900 |
| 05/05 | 3,160 | 3,430 | 2,555 | 2,750 | -420 | -13.3 | 1,298,600 |
| 05/04 | 3,250 | 3,430 | 3,040 | 3,170 | -80 | -2.5 | 982,300 |
| 05/03 | 2,980 | 3,340 | 2,775 | 3,250 | +295 | +10.0 | 834,500 |
| 05/02 | 2,545 | 3,000 | 2,525 | 2,955 | +450 | +18.0 | 968,000 |
| 05/01 | 2,335 | 2,690 | 2,255 | 2,505 | +175 | +7.5 | 876,100 |
| 04/12 | 2,340 | 2,380 | 2,230 | 2,330 | -15 | -0.6 | 731,800 |
| 04/11 | 2,340 | 2,360 | 2,215 | 2,345 | -5 | -0.2 | 628,200 |
▶︎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
