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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,798 | 2,810 | 2,720 | 2,721 | -67 | -2.4 | 14,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,390 | 3,445 | 3,320 | 3,330 | -40 | -1.2 | 88,700 |
| 9/22 | 3,425 | 3,445 | 3,330 | 3,370 | -55 | -1.6 | 70,400 |
| 9/15 | 3,435 | 3,500 | 3,325 | 3,425 | -10 | -0.3 | 169,400 |
| 9/8 | 3,345 | 3,500 | 3,345 | 3,435 | +110 | +3.3 | 130,400 |
| 9/1 | 3,050 | 3,385 | 3,045 | 3,325 | +290 | +9.6 | 174,500 |
| 8/25 | 2,897 | 3,035 | 2,894 | 3,035 | +122 | +4.2 | 169,800 |
| 8/18 | 2,980 | 3,185 | 2,875 | 2,913 | -17 | -0.6 | 413,200 |
| 8/10 | 2,860 | 2,938 | 2,837 | 2,930 | +84 | +3.0 | 64,800 |
| 8/4 | 2,854 | 2,896 | 2,823 | 2,846 | +36 | +1.3 | 93,900 |
| 7/28 | 2,845 | 2,893 | 2,801 | 2,810 | -4 | -0.1 | 75,700 |
| 7/21 | 2,790 | 2,892 | 2,790 | 2,814 | +24 | +0.9 | 65,000 |
| 7/14 | 2,871 | 2,871 | 2,751 | 2,790 | -22 | -0.8 | 105,600 |
| 7/7 | 2,912 | 2,965 | 2,808 | 2,812 | -93 | -3.2 | 84,800 |
| 6/30 | 2,985 | 3,000 | 2,905 | 2,905 | -93 | -3.1 | 77,500 |
| 6/23 | 3,025 | 3,085 | 2,974 | 2,998 | -27 | -0.9 | 94,400 |
| 6/16 | 2,932 | 3,030 | 2,923 | 3,025 | +109 | +3.7 | 83,900 |
| 6/9 | 2,957 | 2,970 | 2,884 | 2,916 | -13 | -0.4 | 99,500 |
| 6/2 | 2,950 | 2,950 | 2,827 | 2,929 | +29 | +1.0 | 106,400 |
| 5/26 | 3,015 | 3,045 | 2,894 | 2,900 | -105 | -3.5 | 95,800 |
| 5/19 | 2,915 | 3,045 | 2,869 | 3,005 | +90 | +3.1 | 135,500 |
| 5/12 | 2,749 | 2,934 | 2,749 | 2,915 | +160 | +5.8 | 154,000 |
| 5/2 | 2,762 | 2,768 | 2,727 | 2,755 | -7 | -0.3 | 38,500 |
| 4/28 | 2,738 | 2,780 | 2,724 | 2,762 | +27 | +1.0 | 90,400 |
| 4/21 | 2,695 | 2,781 | 2,679 | 2,735 | +57 | +2.1 | 111,900 |
| 4/14 | 2,604 | 2,680 | 2,577 | 2,678 | +99 | +3.8 | 119,700 |
| 4/7 | 2,549 | 2,608 | 2,534 | 2,579 | +51 | +2.0 | 219,900 |
| 3/31 | 2,534 | 2,563 | 2,496 | 2,528 | +8 | +0.3 | 289,700 |
| 3/24 | 2,493 | 2,521 | 2,462 | 2,520 | +35 | +1.4 | 83,700 |
| 3/17 | 2,585 | 2,585 | 2,469 | 2,485 | -106 | -4.1 | 100,100 |
| 3/10 | 2,536 | 2,626 | 2,536 | 2,591 | +52 | +2.1 | 230,600 |
▶︎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
