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
2024-04-181,0791,0901,0741,09085,9001,090
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