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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,305 | 2,395 | 2,245 | 2,350 | +15 | +0.6 | 359,400 |
| 04/09 | 2,395 | 2,420 | 2,290 | 2,335 | -60 | -2.5 | 850,900 |
| 04/08 | 2,320 | 2,395 | 2,120 | 2,395 | +45 | +1.9 | 598,700 |
| 04/07 | 2,495 | 2,540 | 2,225 | 2,350 | -140 | -5.6 | 665,800 |
| 04/06 | 2,650 | 2,670 | 2,300 | 2,490 | -190 | -7.1 | 997,500 |
| 04/05 | 2,115 | 2,680 | 2,050 | 2,680 | +540 | +25.2 | 1,729,000 |
| 04/04 | 1,980 | 2,165 | 1,925 | 2,140 | +158 | +8.0 | 1,280,700 |
| 04/03 | 1,799 | 2,030 | 1,793 | 1,982 | +164 | +9.0 | 1,235,400 |
| 04/02 | 1,930 | 1,940 | 1,690 | 1,818 | -123 | -6.3 | 1,367,400 |
| 04/01 | 2,055 | 2,055 | 1,810 | 1,941 | -89 | -4.4 | 781,700 |
| 03/12 | 1,850 | 2,050 | 1,710 | 2,030 | +30 | +1.5 | 603,900 |
| 03/11 | 1,959 | 2,000 | 1,600 | 2,000 | +50 | +2.6 | 418,100 |
| 03/10 | 2,000 | 2,005 | 1,580 | 1,950 | -120 | -5.8 | 668,500 |
| 03/09 | 2,175 | 2,370 | 1,960 | 2,070 | -75 | -3.5 | 557,900 |
| 03/08 | 2,030 | 2,145 | 1,990 | 2,145 | +115 | +5.7 | 361,600 |
| 03/07 | 1,930 | 2,150 | 1,885 | 2,030 | +109 | +5.7 | 654,600 |
| 03/06 | 1,980 | 2,100 | 1,834 | 1,921 | -74 | -3.7 | 757,700 |
| 03/05 | 1,710 | 2,170 | 1,710 | 1,995 | +255 | +14.7 | 1,290,100 |
| 03/04 | 1,575 | 1,800 | 1,454 | 1,740 | +165 | +10.5 | 470,500 |
| 03/03 | 1,650 | 1,655 | 1,561 | 1,575 | -75 | -4.6 | 383,300 |
| 03/02 | 1,275 | 1,650 | 1,275 | 1,650 | +375 | +29.4 | 634,500 |
| 03/01 | 1,200 | 1,275 | 1,149 | 1,275 | +70 | +5.8 | 236,900 |
| 02/12 | 1,024 | 1,220 | 1,023 | 1,205 | +125 | +11.6 | 264,300 |
| 02/11 | 1,177 | 1,190 | 980 | 1,080 | -37 | -3.3 | 208,400 |
| 02/10 | 1,210 | 1,289 | 995 | 1,117 | -183 | -14.1 | 201,200 |
| 02/09 | 1,300 | 1,374 | 1,157 | 1,300 | -30 | -2.3 | 177,200 |
| 02/08 | 1,419 | 1,424 | 1,305 | 1,330 | -98 | -6.9 | 118,100 |
| 02/07 | 1,549 | 1,579 | 1,318 | 1,428 | -112 | -7.3 | 192,100 |
| 02/06 | 1,711 | 1,729 | 1,371 | 1,540 | -150 | -8.9 | 365,300 |
| 02/05 | 1,559 | 1,750 | 1,523 | 1,690 | +157 | +10.2 | 590,100 |
▶︎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
