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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,194 | 1,194 | 1,167 | 1,185 | 84,100 | 1,185 |
| 2024-07-25 | 1,202 | 1,211 | 1,176 | 1,178 | 96,200 | 1,178 |
| 2024-07-24 | 1,222 | 1,233 | 1,203 | 1,211 | 74,900 | 1,211 |
| 2024-07-23 | 1,232 | 1,255 | 1,230 | 1,240 | 62,600 | 1,240 |
| 2024-07-22 | 1,255 | 1,256 | 1,221 | 1,221 | 70,200 | 1,221 |
| 2024-07-19 | 1,250 | 1,261 | 1,240 | 1,255 | 66,900 | 1,255 |
| 2024-07-18 | 1,249 | 1,260 | 1,246 | 1,246 | 45,100 | 1,246 |
| 2024-07-17 | 1,255 | 1,273 | 1,243 | 1,246 | 41,400 | 1,246 |
| 2024-07-16 | 1,245 | 1,272 | 1,245 | 1,258 | 34,800 | 1,258 |
| 2024-07-12 | 1,245 | 1,264 | 1,238 | 1,248 | 67,300 | 1,248 |
| 2024-07-11 | 1,263 | 1,263 | 1,242 | 1,245 | 45,800 | 1,245 |
| 2024-07-10 | 1,264 | 1,266 | 1,231 | 1,238 | 91,300 | 1,238 |
| 2024-07-09 | 1,267 | 1,279 | 1,257 | 1,264 | 35,600 | 1,264 |
| 2024-07-08 | 1,238 | 1,270 | 1,238 | 1,261 | 65,000 | 1,261 |
| 2024-07-05 | 1,250 | 1,260 | 1,232 | 1,245 | 43,300 | 1,245 |
| 2024-07-04 | 1,276 | 1,276 | 1,251 | 1,253 | 37,200 | 1,253 |
| 2024-07-03 | 1,270 | 1,284 | 1,251 | 1,267 | 76,400 | 1,267 |
| 2024-07-02 | 1,263 | 1,299 | 1,263 | 1,270 | 165,300 | 1,270 |
| 2024-07-01 | 1,258 | 1,282 | 1,245 | 1,264 | 88,300 | 1,264 |
| 2024-06-28 | 1,241 | 1,259 | 1,240 | 1,247 | 63,700 | 1,247 |
| 2024-06-27 | 1,256 | 1,262 | 1,234 | 1,247 | 65,600 | 1,247 |
| 2024-06-26 | 1,254 | 1,268 | 1,241 | 1,250 | 73,400 | 1,250 |
| 2024-06-25 | 1,223 | 1,250 | 1,217 | 1,244 | 66,300 | 1,244 |
| 2024-06-24 | 1,237 | 1,243 | 1,217 | 1,223 | 78,400 | 1,223 |
| 2024-06-21 | 1,204 | 1,226 | 1,191 | 1,219 | 146,300 | 1,219 |
| 2024-06-20 | 1,220 | 1,235 | 1,196 | 1,208 | 89,000 | 1,208 |
| 2024-06-19 | 1,185 | 1,209 | 1,185 | 1,208 | 67,300 | 1,208 |
| 2024-06-18 | 1,194 | 1,199 | 1,181 | 1,185 | 51,900 | 1,185 |
| 2024-06-17 | 1,192 | 1,192 | 1,157 | 1,178 | 99,700 | 1,178 |
| 2024-06-14 | 1,178 | 1,215 | 1,177 | 1,192 | 112,000 | 1,192 |
| 2024-06-13 | 1,212 | 1,218 | 1,158 | 1,164 | 94,300 | 1,164 |
| 2024-06-12 | 1,249 | 1,256 | 1,192 | 1,199 | 89,800 | 1,199 |
| 2024-06-11 | 1,207 | 1,243 | 1,207 | 1,231 | 118,100 | 1,231 |
| 2024-06-10 | 1,195 | 1,207 | 1,189 | 1,200 | 85,200 | 1,200 |
| 2024-06-07 | 1,166 | 1,211 | 1,164 | 1,192 | 119,800 | 1,192 |
| 2024-06-06 | 1,155 | 1,158 | 1,140 | 1,154 | 47,600 | 1,154 |
| 2024-06-05 | 1,155 | 1,155 | 1,133 | 1,141 | 46,100 | 1,141 |
| 2024-06-04 | 1,162 | 1,170 | 1,149 | 1,150 | 49,200 | 1,150 |
| 2024-06-03 | 1,182 | 1,182 | 1,155 | 1,159 | 52,600 | 1,159 |
| 2024-05-31 | 1,135 | 1,184 | 1,124 | 1,163 | 164,900 | 1,163 |
| 2024-05-30 | 1,114 | 1,131 | 1,103 | 1,130 | 58,300 | 1,130 |
| 2024-05-29 | 1,126 | 1,138 | 1,109 | 1,113 | 65,400 | 1,113 |
| 2024-05-28 | 1,144 | 1,156 | 1,130 | 1,134 | 32,000 | 1,134 |
| 2024-05-27 | 1,150 | 1,150 | 1,133 | 1,140 | 25,300 | 1,140 |
| 2024-05-24 | 1,133 | 1,163 | 1,133 | 1,147 | 63,900 | 1,147 |
| 2024-05-23 | 1,148 | 1,148 | 1,133 | 1,145 | 51,900 | 1,145 |
| 2024-05-22 | 1,166 | 1,177 | 1,139 | 1,149 | 72,900 | 1,149 |
| 2024-05-21 | 1,199 | 1,206 | 1,163 | 1,163 | 52,400 | 1,163 |
| 2024-05-20 | 1,180 | 1,206 | 1,177 | 1,199 | 86,900 | 1,199 |
| 2024-05-17 | 1,159 | 1,190 | 1,159 | 1,177 | 72,100 | 1,177 |
| 2024-05-16 | 1,167 | 1,172 | 1,153 | 1,167 | 88,900 | 1,167 |
| 2024-05-15 | 1,152 | 1,169 | 1,150 | 1,158 | 70,500 | 1,158 |
| 2024-05-14 | 1,161 | 1,165 | 1,128 | 1,143 | 78,700 | 1,143 |
| 2024-05-13 | 1,191 | 1,191 | 1,153 | 1,160 | 127,100 | 1,160 |
| 2024-05-10 | 1,180 | 1,218 | 1,175 | 1,204 | 141,900 | 1,204 |
| 2024-05-09 | 1,178 | 1,179 | 1,146 | 1,161 | 108,400 | 1,161 |
| 2024-05-08 | 1,141 | 1,188 | 1,132 | 1,148 | 347,000 | 1,148 |
| 2024-05-07 | 1,118 | 1,171 | 1,071 | 1,152 | 892,000 | 1,152 |
| 2024-05-02 | 1,078 | 1,079 | 1,069 | 1,072 | 34,300 | 1,072 |
| 2024-05-01 | 1,066 | 1,076 | 1,061 | 1,067 | 74,000 | 1,067 |
| 2024-04-30 | 1,066 | 1,066 | 1,038 | 1,061 | 112,200 | 1,061 |
| 2024-04-26 | 1,060 | 1,069 | 1,045 | 1,057 | 183,900 | 1,057 |
| 2024-04-25 | 1,103 | 1,112 | 1,049 | 1,050 | 204,400 | 1,050 |
| 2024-04-24 | 1,100 | 1,134 | 1,092 | 1,115 | 217,600 | 1,115 |
| 2024-04-23 | 1,097 | 1,113 | 1,096 | 1,102 | 189,200 | 1,102 |
| 2024-04-22 | 1,086 | 1,100 | 1,066 | 1,086 | 114,900 | 1,086 |
| 2024-04-19 | 1,082 | 1,083 | 1,050 | 1,065 | 101,300 | 1,065 |
| 2024-04-18 | 1,079 | 1,090 | 1,074 | 1,090 | 85,900 | 1,090 |
| 2024-04-17 | 1,115 | 1,115 | 1,066 | 1,070 | 72,500 | 1,070 |
| 2024-04-16 | 1,112 | 1,121 | 1,098 | 1,113 | 99,400 | 1,113 |
| 2024-04-15 | 1,105 | 1,116 | 1,100 | 1,112 | 169,700 | 1,112 |
| 2024-04-12 | 1,086 | 1,087 | 1,074 | 1,075 | 42,400 | 1,075 |
| 2024-04-11 | 1,060 | 1,080 | 1,057 | 1,080 | 43,100 | 1,080 |
| 2024-04-10 | 1,070 | 1,073 | 1,064 | 1,064 | 37,500 | 1,064 |
| 2024-04-09 | 1,082 | 1,082 | 1,069 | 1,070 | 27,500 | 1,070 |
| 2024-04-08 | 1,073 | 1,083 | 1,063 | 1,075 | 63,300 | 1,075 |
| 2024-04-05 | 1,040 | 1,058 | 1,028 | 1,058 | 111,300 | 1,058 |
| 2024-04-04 | 1,046 | 1,059 | 1,038 | 1,049 | 103,700 | 1,049 |
| 2024-04-03 | 1,029 | 1,054 | 1,027 | 1,040 | 80,700 | 1,040 |
| 2024-04-02 | 1,080 | 1,080 | 1,031 | 1,039 | 93,500 | 1,039 |
| 2024-04-01 | 1,078 | 1,100 | 1,070 | 1,077 | 111,900 | 1,077 |
| 2024-03-29 | 1,081 | 1,088 | 1,076 | 1,078 | 47,000 | 1,078 |
| 2024-03-28 | 1,069 | 1,096 | 1,062 | 1,071 | 250,100 | 1,071 |
| 2024-03-27 | 1,150 | 1,167 | 1,149 | 1,150 | 76,200 | 1,150 |
| 2024-03-26 | 1,136 | 1,153 | 1,135 | 1,143 | 75,700 | 1,143 |
| 2024-03-25 | 1,144 | 1,144 | 1,134 | 1,142 | 36,500 | 1,142 |
| 2024-03-22 | 1,142 | 1,153 | 1,138 | 1,144 | 44,800 | 1,144 |
| 2024-03-21 | 1,150 | 1,150 | 1,140 | 1,143 | 53,600 | 1,143 |
| 2024-03-19 | 1,122 | 1,144 | 1,122 | 1,140 | 66,900 | 1,140 |
| 2024-03-18 | 1,124 | 1,134 | 1,114 | 1,124 | 98,400 | 1,124 |
| 2024-03-15 | 1,073 | 1,136 | 1,073 | 1,136 | 232,300 | 1,136 |
| 2024-03-14 | 1,072 | 1,087 | 1,072 | 1,082 | 43,400 | 1,082 |
| 2024-03-13 | 1,093 | 1,094 | 1,066 | 1,072 | 48,200 | 1,072 |
| 2024-03-12 | 1,080 | 1,090 | 1,061 | 1,090 | 103,900 | 1,090 |
| 2024-03-11 | 1,100 | 1,115 | 1,091 | 1,105 | 61,600 | 1,105 |
| 2024-03-08 | 1,108 | 1,131 | 1,101 | 1,119 | 82,200 | 1,119 |
| 2024-03-07 | 1,121 | 1,123 | 1,108 | 1,113 | 29,600 | 1,113 |
| 2024-03-06 | 1,109 | 1,121 | 1,106 | 1,112 | 50,500 | 1,112 |
| 2024-03-05 | 1,082 | 1,107 | 1,079 | 1,106 | 68,200 | 1,106 |
| 2024-03-04 | 1,098 | 1,105 | 1,075 | 1,082 | 91,200 | 1,082 |
| 2024-03-01 | 1,088 | 1,099 | 1,088 | 1,098 | 60,300 | 1,098 |
| 2024-02-29 | 1,082 | 1,096 | 1,074 | 1,086 | 115,300 | 1,086 |
| 2024-02-28 | 1,066 | 1,073 | 1,061 | 1,067 | 110,200 | 1,067 |
| 2024-02-27 | 1,086 | 1,087 | 1,067 | 1,073 | 141,500 | 1,073 |
| 2024-02-26 | 1,099 | 1,106 | 1,087 | 1,093 | 61,100 | 1,093 |
| 2024-02-22 | 1,097 | 1,104 | 1,093 | 1,095 | 63,200 | 1,095 |
| 2024-02-21 | 1,095 | 1,104 | 1,086 | 1,092 | 69,000 | 1,092 |
| 2024-02-20 | 1,113 | 1,114 | 1,097 | 1,099 | 82,900 | 1,099 |
| 2024-02-19 | 1,117 | 1,122 | 1,100 | 1,113 | 55,100 | 1,113 |
| 2024-02-16 | 1,106 | 1,124 | 1,104 | 1,110 | 69,800 | 1,110 |
| 2024-02-15 | 1,145 | 1,145 | 1,103 | 1,107 | 87,400 | 1,107 |
| 2024-02-14 | 1,124 | 1,135 | 1,120 | 1,130 | 58,200 | 1,130 |
| 2024-02-13 | 1,110 | 1,127 | 1,110 | 1,124 | 88,300 | 1,124 |
| 2024-02-09 | 1,107 | 1,122 | 1,100 | 1,105 | 78,000 | 1,105 |
| 2024-02-08 | 1,100 | 1,114 | 1,086 | 1,107 | 93,900 | 1,107 |
| 2024-02-07 | 1,110 | 1,115 | 1,105 | 1,106 | 92,500 | 1,106 |
| 2024-02-06 | 1,111 | 1,126 | 1,104 | 1,116 | 97,300 | 1,116 |
| 2024-02-05 | 1,146 | 1,148 | 1,113 | 1,114 | 120,300 | 1,114 |
| 2024-02-02 | 1,163 | 1,170 | 1,145 | 1,145 | 177,900 | 1,145 |
| 2024-02-01 | 1,144 | 1,205 | 1,141 | 1,183 | 380,300 | 1,183 |
| 2024-01-31 | 1,105 | 1,118 | 1,100 | 1,114 | 118,900 | 1,114 |
| 2024-01-30 | 1,116 | 1,132 | 1,103 | 1,123 | 199,100 | 1,123 |
| 2024-01-29 | 1,102 | 1,144 | 1,094 | 1,138 | 197,600 | 1,138 |
| 2024-01-26 | 1,080 | 1,098 | 1,077 | 1,091 | 106,600 | 1,091 |
| 2024-01-25 | 1,080 | 1,090 | 1,078 | 1,080 | 68,800 | 1,080 |
| 2024-01-24 | 1,091 | 1,097 | 1,081 | 1,082 | 67,500 | 1,082 |
| 2024-01-23 | 1,115 | 1,118 | 1,097 | 1,097 | 60,400 | 1,097 |
| 2024-01-22 | 1,111 | 1,122 | 1,106 | 1,110 | 51,100 | 1,110 |
| 2024-01-19 | 1,108 | 1,118 | 1,105 | 1,111 | 40,000 | 1,111 |
| 2024-01-18 | 1,103 | 1,122 | 1,100 | 1,111 | 67,800 | 1,111 |
| 2024-01-17 | 1,110 | 1,126 | 1,105 | 1,105 | 78,300 | 1,105 |
| 2024-01-16 | 1,132 | 1,132 | 1,097 | 1,105 | 100,900 | 1,105 |
| 2024-01-15 | 1,087 | 1,116 | 1,081 | 1,114 | 79,200 | 1,114 |
| 2024-01-12 | 1,113 | 1,113 | 1,080 | 1,089 | 134,400 | 1,089 |
| 2024-01-11 | 1,112 | 1,127 | 1,102 | 1,125 | 137,600 | 1,125 |
| 2024-01-10 | 1,082 | 1,097 | 1,072 | 1,089 | 82,700 | 1,089 |
| 2024-01-09 | 1,069 | 1,082 | 1,060 | 1,082 | 141,600 | 1,082 |
| 2024-01-05 | 1,061 | 1,063 | 1,045 | 1,051 | 96,500 | 1,051 |
| 2024-01-04 | 1,085 | 1,085 | 1,061 | 1,062 | 111,000 | 1,062 |
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
