6345 (株)アイチコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,240 | 1,248 | 1,220 | 1,244 | 802,800 | 1,244 |
| 2025-04-03 | 1,247 | 1,265 | 1,244 | 1,261 | 396,800 | 1,261 |
| 2025-04-02 | 1,268 | 1,278 | 1,257 | 1,273 | 181,500 | 1,273 |
| 2025-04-01 | 1,262 | 1,277 | 1,256 | 1,258 | 205,500 | 1,258 |
| 2025-03-31 | 1,250 | 1,263 | 1,242 | 1,261 | 486,900 | 1,261 |
| 2025-03-28 | 1,265 | 1,286 | 1,258 | 1,272 | 305,800 | 1,272 |
| 2025-03-27 | 1,297 | 1,299 | 1,280 | 1,290 | 1,182,200 | 1,290 |
| 2025-03-26 | 1,295 | 1,317 | 1,290 | 1,312 | 415,000 | 1,312 |
| 2025-03-25 | 1,288 | 1,308 | 1,282 | 1,293 | 668,700 | 1,293 |
| 2025-03-24 | 1,299 | 1,308 | 1,280 | 1,288 | 788,300 | 1,288 |
| 2025-03-21 | 1,380 | 1,390 | 1,330 | 1,342 | 1,242,300 | 1,342 |
| 2025-03-19 | 1,430 | 1,442 | 1,423 | 1,439 | 45,700 | 1,439 |
| 2025-03-18 | 1,428 | 1,428 | 1,416 | 1,425 | 42,700 | 1,425 |
| 2025-03-17 | 1,420 | 1,431 | 1,403 | 1,415 | 57,300 | 1,415 |
| 2025-03-14 | 1,402 | 1,420 | 1,395 | 1,420 | 80,100 | 1,420 |
| 2025-03-13 | 1,438 | 1,440 | 1,408 | 1,418 | 68,700 | 1,418 |
| 2025-03-12 | 1,431 | 1,441 | 1,421 | 1,432 | 97,800 | 1,432 |
| 2025-03-11 | 1,471 | 1,477 | 1,414 | 1,431 | 129,800 | 1,431 |
| 2025-03-10 | 1,520 | 1,520 | 1,485 | 1,488 | 78,300 | 1,488 |
| 2025-03-07 | 1,505 | 1,520 | 1,487 | 1,520 | 128,800 | 1,520 |
| 2025-03-06 | 1,500 | 1,520 | 1,487 | 1,516 | 144,800 | 1,516 |
| 2025-03-05 | 1,504 | 1,518 | 1,492 | 1,505 | 219,200 | 1,505 |
| 2025-03-04 | 1,510 | 1,522 | 1,496 | 1,513 | 107,800 | 1,513 |
| 2025-03-03 | 1,521 | 1,529 | 1,507 | 1,523 | 131,000 | 1,523 |
| 2025-02-28 | 1,514 | 1,533 | 1,490 | 1,500 | 254,600 | 1,500 |
| 2025-02-27 | 1,470 | 1,495 | 1,452 | 1,494 | 192,300 | 1,494 |
| 2025-02-26 | 1,465 | 1,465 | 1,443 | 1,465 | 152,700 | 1,465 |
| 2025-02-25 | 1,473 | 1,488 | 1,459 | 1,464 | 216,700 | 1,464 |
| 2025-02-21 | 1,481 | 1,488 | 1,456 | 1,488 | 174,100 | 1,488 |
| 2025-02-20 | 1,505 | 1,507 | 1,466 | 1,481 | 167,300 | 1,481 |
| 2025-02-19 | 1,503 | 1,507 | 1,486 | 1,505 | 91,600 | 1,505 |
| 2025-02-18 | 1,511 | 1,515 | 1,494 | 1,502 | 109,600 | 1,502 |
| 2025-02-17 | 1,508 | 1,541 | 1,504 | 1,510 | 194,800 | 1,510 |
| 2025-02-14 | 1,501 | 1,507 | 1,489 | 1,500 | 86,500 | 1,500 |
| 2025-02-13 | 1,508 | 1,519 | 1,495 | 1,500 | 110,200 | 1,500 |
| 2025-02-12 | 1,487 | 1,502 | 1,462 | 1,491 | 186,800 | 1,491 |
| 2025-02-10 | 1,469 | 1,484 | 1,452 | 1,457 | 126,100 | 1,457 |
| 2025-02-07 | 1,501 | 1,501 | 1,453 | 1,469 | 131,700 | 1,469 |
| 2025-02-06 | 1,500 | 1,512 | 1,477 | 1,494 | 136,000 | 1,494 |
| 2025-02-05 | 1,424 | 1,490 | 1,423 | 1,483 | 185,700 | 1,483 |
| 2025-02-04 | 1,445 | 1,458 | 1,413 | 1,417 | 90,100 | 1,417 |
| 2025-02-03 | 1,416 | 1,439 | 1,365 | 1,415 | 221,900 | 1,415 |
| 2025-01-31 | 1,390 | 1,445 | 1,370 | 1,438 | 175,900 | 1,438 |
| 2025-01-30 | 1,405 | 1,455 | 1,405 | 1,450 | 110,600 | 1,450 |
| 2025-01-29 | 1,410 | 1,415 | 1,400 | 1,409 | 34,700 | 1,409 |
| 2025-01-28 | 1,382 | 1,407 | 1,382 | 1,407 | 39,000 | 1,407 |
| 2025-01-27 | 1,405 | 1,410 | 1,396 | 1,396 | 40,100 | 1,396 |
| 2025-01-24 | 1,402 | 1,405 | 1,390 | 1,390 | 37,900 | 1,390 |
| 2025-01-23 | 1,398 | 1,404 | 1,394 | 1,401 | 43,000 | 1,401 |
| 2025-01-22 | 1,400 | 1,404 | 1,383 | 1,398 | 51,000 | 1,398 |
| 2025-01-21 | 1,400 | 1,402 | 1,373 | 1,389 | 62,900 | 1,389 |
| 2025-01-20 | 1,380 | 1,403 | 1,380 | 1,396 | 68,800 | 1,396 |
| 2025-01-17 | 1,373 | 1,390 | 1,365 | 1,376 | 58,200 | 1,376 |
| 2025-01-16 | 1,375 | 1,393 | 1,371 | 1,384 | 59,200 | 1,384 |
| 2025-01-15 | 1,374 | 1,382 | 1,357 | 1,379 | 75,500 | 1,379 |
| 2025-01-14 | 1,371 | 1,384 | 1,358 | 1,376 | 72,100 | 1,376 |
| 2025-01-10 | 1,380 | 1,392 | 1,371 | 1,371 | 61,500 | 1,371 |
| 2025-01-09 | 1,389 | 1,400 | 1,364 | 1,373 | 75,300 | 1,373 |
| 2025-01-08 | 1,397 | 1,397 | 1,371 | 1,389 | 67,300 | 1,389 |
| 2025-01-07 | 1,427 | 1,427 | 1,381 | 1,400 | 69,800 | 1,400 |
| 2025-01-06 | 1,445 | 1,467 | 1,412 | 1,420 | 85,600 | 1,420 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-05-27]1株→1.1株 [1987-05-27]1株→1.05株 [1983-11-26]1株→1.1株