！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,150 | 3,200 | 3,105 | 3,125 | -5 | -0.2 | 52,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,145 | 3,245 | 3,130 | 3,130 | -15 | -0.5 | 56,500 |
| 4/19 | 3,290 | 3,305 | 3,135 | 3,145 | -140 | -4.3 | 66,400 |
| 4/12 | 3,230 | 3,340 | 3,230 | 3,285 | +45 | +1.4 | 63,100 |
| 4/5 | 3,410 | 3,440 | 3,225 | 3,240 | -165 | -4.9 | 87,800 |
| 3/29 | 3,520 | 3,600 | 3,345 | 3,405 | -115 | -3.3 | 333,700 |
| 3/22 | 3,420 | 3,540 | 3,400 | 3,520 | +110 | +3.2 | 111,800 |
| 3/15 | 3,295 | 3,425 | 3,265 | 3,410 | +100 | +3.0 | 209,700 |
| 3/8 | 3,480 | 3,480 | 3,255 | 3,310 | -160 | -4.6 | 348,300 |
| 3/1 | 3,415 | 3,505 | 3,400 | 3,470 | +70 | +2.1 | 192,800 |
| 2/22 | 3,405 | 3,530 | 3,365 | 3,400 | -15 | -0.4 | 72,500 |
| 2/16 | 3,550 | 3,580 | 3,400 | 3,415 | -85 | -2.4 | 87,200 |
| 2/9 | 3,670 | 3,710 | 3,485 | 3,500 | -165 | -4.5 | 60,300 |
| 2/2 | 3,770 | 3,770 | 3,625 | 3,665 | -80 | -2.1 | 45,700 |
| 1/26 | 3,780 | 3,790 | 3,590 | 3,745 | -20 | -0.5 | 60,900 |
| 1/19 | 3,595 | 3,835 | 3,595 | 3,765 | +170 | +4.7 | 55,900 |
| 1/12 | 3,580 | 3,655 | 3,575 | 3,595 | +55 | +1.6 | 65,900 |
| 1/5 | 3,600 | 3,600 | 3,475 | 3,540 | -60 | -1.7 | 29,100 |
| 12/29 | 3,575 | 3,600 | 3,385 | 3,600 | +80 | +2.3 | 71,500 |
| 12/22 | 3,250 | 3,540 | 3,225 | 3,520 | +280 | +8.6 | 118,700 |
| 12/15 | 3,225 | 3,250 | 3,175 | 3,240 | +85 | +2.7 | 105,300 |
| 12/8 | 3,235 | 3,260 | 3,150 | 3,155 | -65 | -2.0 | 111,300 |
| 12/1 | 3,315 | 3,355 | 3,200 | 3,220 | -65 | -2.0 | 63,200 |
| 11/24 | 3,235 | 3,395 | 3,180 | 3,285 | +50 | +1.6 | 66,700 |
| 11/17 | 3,270 | 3,270 | 3,115 | 3,235 | +35 | +1.1 | 94,900 |
| 11/10 | 3,590 | 3,630 | 3,090 | 3,200 | -310 | -8.8 | 144,400 |
| 11/2 | 3,515 | 3,640 | 3,420 | 3,510 | +5 | +0.1 | 83,000 |
| 10/27 | 3,545 | 3,585 | 3,405 | 3,505 | +10 | +0.3 | 94,600 |
| 10/20 | 3,340 | 3,565 | 3,320 | 3,495 | +115 | +3.4 | 110,500 |
| 10/13 | 3,370 | 3,435 | 3,315 | 3,380 | +45 | +1.4 | 60,500 |
| 10/6 | 3,340 | 3,385 | 3,245 | 3,335 | +5 | +0.2 | 107,900 |
▶︎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