6345 (株)アイチコーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-041,2171,2301,2061,22351,4001,223
2024-10-031,2301,2301,2001,21043,5001,210
2024-10-021,1871,2141,1831,18656,1001,186
2024-10-011,1731,2001,1731,20028,0001,200
2024-09-301,1471,1741,1331,17482,7001,174
2024-09-271,2301,2341,1811,19596,9001,195
2024-09-261,2161,2421,2121,234114,3001,234
2024-09-251,2141,2151,1861,20988,0001,209
2024-09-241,2101,2151,1941,20468,0001,204
2024-09-201,2001,2101,1781,192107,4001,192
2024-09-191,1881,1881,1621,17553,0001,175
2024-09-181,1641,1971,1481,16252,2001,162
2024-09-171,1521,1571,1381,15267,1001,152
2024-09-131,1351,1461,1261,13760,8001,137
2024-09-121,1301,1541,1301,13782,9001,137
2024-09-111,1431,1431,0931,10073,5001,100
2024-09-101,1401,1581,1331,14362,6001,143
2024-09-091,0981,1401,0811,14057,0001,140
2024-09-061,1431,1531,1181,12834,8001,128
2024-09-051,1311,1561,1261,14037,4001,140
2024-09-041,1151,1411,1151,13662,3001,136
2024-09-031,1301,1591,1301,14557,4001,145
2024-09-021,1191,1261,1011,11628,0001,116
2024-08-301,1101,1291,1001,11937,3001,119
2024-08-291,1031,1041,0921,10432,1001,104
2024-08-281,1181,1221,1051,11521,5001,115
2024-08-271,1231,1281,0971,121133,9001,121
2024-08-261,1251,1251,0981,11144,9001,111
2024-08-231,1181,1301,1121,12930,7001,129
2024-08-221,1221,1321,1131,12223,4001,122
2024-08-211,1441,1441,1221,12614,8001,126
2024-08-201,1481,1491,1331,14433,8001,144
2024-08-191,1401,1401,1171,12226,7001,122
2024-08-161,1251,1461,1211,13660,3001,136
2024-08-151,1031,1181,0931,11441,7001,114
2024-08-141,1041,1231,0921,10243,3001,102
2024-08-131,0611,0901,0611,08247,1001,082
2024-08-091,0591,0701,0261,05266,3001,052
2024-08-081,0331,0641,0181,02950,0001,029
2024-08-071,0401,0791,0301,040102,2001,040
2024-08-061,0401,0861,0251,054133,1001,054
2024-08-051,0631,06595095097,300950
2024-08-021,1651,1741,1151,115119,9001,115
2024-08-011,2481,2481,1891,19286,7001,192
2024-07-311,1901,2661,1901,266132,8001,266
2024-07-301,2021,2221,2011,21365,8001,213
2024-07-291,1861,2141,1691,213114,5001,213
2024-07-261,1941,1941,1671,18584,1001,185
2024-07-251,2021,2111,1761,17896,2001,178
2024-07-241,2221,2331,2031,21174,9001,211
2024-07-231,2321,2551,2301,24062,6001,240
2024-07-221,2551,2561,2211,22170,2001,221
2024-07-191,2501,2611,2401,25566,9001,255
2024-07-181,2491,2601,2461,24645,1001,246
2024-07-171,2551,2731,2431,24641,4001,246
2024-07-161,2451,2721,2451,25834,8001,258
2024-07-121,2451,2641,2381,24867,3001,248
2024-07-111,2631,2631,2421,24545,8001,245
2024-07-101,2641,2661,2311,23891,3001,238
2024-07-091,2671,2791,2571,26435,6001,264
2024-07-081,2381,2701,2381,26165,0001,261
2024-07-051,2501,2601,2321,24543,3001,245
2024-07-041,2761,2761,2511,25337,2001,253
2024-07-031,2701,2841,2511,26776,4001,267
2024-07-021,2631,2991,2631,270165,3001,270
2024-07-011,2581,2821,2451,26488,3001,264
2024-06-281,2411,2591,2401,24763,7001,247
2024-06-271,2561,2621,2341,24765,6001,247
2024-06-261,2541,2681,2411,25073,4001,250
2024-06-251,2231,2501,2171,24466,3001,244
2024-06-241,2371,2431,2171,22378,4001,223
2024-06-211,2041,2261,1911,219146,3001,219
2024-06-201,2201,2351,1961,20889,0001,208
2024-06-191,1851,2091,1851,20867,3001,208
2024-06-181,1941,1991,1811,18551,9001,185
2024-06-171,1921,1921,1571,17899,7001,178
2024-06-141,1781,2151,1771,192112,0001,192
2024-06-131,2121,2181,1581,16494,3001,164
2024-06-121,2491,2561,1921,19989,8001,199
2024-06-111,2071,2431,2071,231118,1001,231
2024-06-101,1951,2071,1891,20085,2001,200
2024-06-071,1661,2111,1641,192119,8001,192
2024-06-061,1551,1581,1401,15447,6001,154
2024-06-051,1551,1551,1331,14146,1001,141
2024-06-041,1621,1701,1491,15049,2001,150
2024-06-031,1821,1821,1551,15952,6001,159
2024-05-311,1351,1841,1241,163164,9001,163
2024-05-301,1141,1311,1031,13058,3001,130
2024-05-291,1261,1381,1091,11365,4001,113
2024-05-281,1441,1561,1301,13432,0001,134
2024-05-271,1501,1501,1331,14025,3001,140
2024-05-241,1331,1631,1331,14763,9001,147
2024-05-231,1481,1481,1331,14551,9001,145
2024-05-221,1661,1771,1391,14972,9001,149
2024-05-211,1991,2061,1631,16352,4001,163
2024-05-201,1801,2061,1771,19986,9001,199
2024-05-171,1591,1901,1591,17772,1001,177
2024-05-161,1671,1721,1531,16788,9001,167
2024-05-151,1521,1691,1501,15870,5001,158
2024-05-141,1611,1651,1281,14378,7001,143
2024-05-131,1911,1911,1531,160127,1001,160
2024-05-101,1801,2181,1751,204141,9001,204
2024-05-091,1781,1791,1461,161108,4001,161
2024-05-081,1411,1881,1321,148347,0001,148
2024-05-071,1181,1711,0711,152892,0001,152
2024-05-021,0781,0791,0691,07234,3001,072
2024-05-011,0661,0761,0611,06774,0001,067
2024-04-301,0661,0661,0381,061112,2001,061
2024-04-261,0601,0691,0451,057183,9001,057
2024-04-251,1031,1121,0491,050204,4001,050
2024-04-241,1001,1341,0921,115217,6001,115
2024-04-231,0971,1131,0961,102189,2001,102
2024-04-221,0861,1001,0661,086114,9001,086
2024-04-191,0821,0831,0501,065101,3001,065
2024-04-181,0791,0901,0741,09085,9001,090
2024-04-171,1151,1151,0661,07072,5001,070
2024-04-161,1121,1211,0981,11399,4001,113
2024-04-151,1051,1161,1001,112169,7001,112
2024-04-121,0861,0871,0741,07542,4001,075
2024-04-111,0601,0801,0571,08043,1001,080
2024-04-101,0701,0731,0641,06437,5001,064
2024-04-091,0821,0821,0691,07027,5001,070
2024-04-081,0731,0831,0631,07563,3001,075
2024-04-051,0401,0581,0281,058111,3001,058
2024-04-041,0461,0591,0381,049103,7001,049
2024-04-031,0291,0541,0271,04080,7001,040
2024-04-021,0801,0801,0311,03993,5001,039
2024-04-011,0781,1001,0701,077111,9001,077
2024-03-291,0811,0881,0761,07847,0001,078
2024-03-281,0691,0961,0621,071250,1001,071
2024-03-271,1501,1671,1491,15076,2001,150
2024-03-261,1361,1531,1351,14375,7001,143
2024-03-251,1441,1441,1341,14236,5001,142
2024-03-221,1421,1531,1381,14444,8001,144
2024-03-211,1501,1501,1401,14353,6001,143
2024-03-191,1221,1441,1221,14066,9001,140
2024-03-181,1241,1341,1141,12498,4001,124
2024-03-151,0731,1361,0731,136232,3001,136
2024-03-141,0721,0871,0721,08243,4001,082
2024-03-131,0931,0941,0661,07248,2001,072
2024-03-121,0801,0901,0611,090103,9001,090
2024-03-111,1001,1151,0911,10561,6001,105
2024-03-081,1081,1311,1011,11982,2001,119
2024-03-071,1211,1231,1081,11329,6001,113
2024-03-061,1091,1211,1061,11250,5001,112
2024-03-051,0821,1071,0791,10668,2001,106
2024-03-041,0981,1051,0751,08291,2001,082
2024-03-011,0881,0991,0881,09860,3001,098
2024-02-291,0821,0961,0741,086115,3001,086
2024-02-281,0661,0731,0611,067110,2001,067
2024-02-271,0861,0871,0671,073141,5001,073
2024-02-261,0991,1061,0871,09361,1001,093
2024-02-221,0971,1041,0931,09563,2001,095
2024-02-211,0951,1041,0861,09269,0001,092
2024-02-201,1131,1141,0971,09982,9001,099
2024-02-191,1171,1221,1001,11355,1001,113
2024-02-161,1061,1241,1041,11069,8001,110
2024-02-151,1451,1451,1031,10787,4001,107
2024-02-141,1241,1351,1201,13058,2001,130
2024-02-131,1101,1271,1101,12488,3001,124
2024-02-091,1071,1221,1001,10578,0001,105
2024-02-081,1001,1141,0861,10793,9001,107
2024-02-071,1101,1151,1051,10692,5001,106
2024-02-061,1111,1261,1041,11697,3001,116
2024-02-051,1461,1481,1131,114120,3001,114
2024-02-021,1631,1701,1451,145177,9001,145
2024-02-011,1441,2051,1411,183380,3001,183
2024-01-311,1051,1181,1001,114118,9001,114
2024-01-301,1161,1321,1031,123199,1001,123
2024-01-291,1021,1441,0941,138197,6001,138
2024-01-261,0801,0981,0771,091106,6001,091
2024-01-251,0801,0901,0781,08068,8001,080
2024-01-241,0911,0971,0811,08267,5001,082
2024-01-231,1151,1181,0971,09760,4001,097
2024-01-221,1111,1221,1061,11051,1001,110
2024-01-191,1081,1181,1051,11140,0001,111
2024-01-181,1031,1221,1001,11167,8001,111
2024-01-171,1101,1261,1051,10578,3001,105
2024-01-161,1321,1321,0971,105100,9001,105
2024-01-151,0871,1161,0811,11479,2001,114
2024-01-121,1131,1131,0801,089134,4001,089
2024-01-111,1121,1271,1021,125137,6001,125
2024-01-101,0821,0971,0721,08982,7001,089
2024-01-091,0691,0821,0601,082141,6001,082
2024-01-051,0611,0631,0451,05196,5001,051
2024-01-041,0851,0851,0611,062111,0001,062

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