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 |
---|---|---|---|---|---|---|
2024-03-28 | 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