6820 アイコム(株) 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 | 2,618 | 2,650 | 2,510 | 2,553 | 27,900 | 2,553 |
| 2025-04-03 | 2,601 | 2,668 | 2,595 | 2,666 | 14,100 | 2,666 |
| 2025-04-02 | 2,777 | 2,777 | 2,693 | 2,698 | 12,400 | 2,698 |
| 2025-04-01 | 2,764 | 2,779 | 2,745 | 2,754 | 9,900 | 2,754 |
| 2025-03-31 | 2,790 | 2,790 | 2,749 | 2,751 | 16,500 | 2,751 |
| 2025-03-28 | 2,901 | 2,901 | 2,784 | 2,791 | 116,500 | 2,791 |
| 2025-03-27 | 2,960 | 3,010 | 2,958 | 2,984 | 153,900 | 2,984 |
| 2025-03-26 | 2,928 | 2,999 | 2,928 | 2,986 | 26,800 | 2,986 |
| 2025-03-25 | 2,934 | 2,979 | 2,918 | 2,921 | 23,500 | 2,921 |
| 2025-03-24 | 3,010 | 3,045 | 2,940 | 2,940 | 41,500 | 2,940 |
| 2025-03-21 | 2,955 | 2,991 | 2,950 | 2,978 | 15,900 | 2,978 |
| 2025-03-19 | 2,965 | 2,973 | 2,951 | 2,956 | 9,200 | 2,956 |
| 2025-03-18 | 2,950 | 2,990 | 2,933 | 2,979 | 16,500 | 2,979 |
| 2025-03-17 | 2,907 | 2,949 | 2,893 | 2,932 | 26,100 | 2,932 |
| 2025-03-14 | 2,897 | 2,920 | 2,880 | 2,890 | 13,000 | 2,890 |
| 2025-03-13 | 2,917 | 2,920 | 2,886 | 2,899 | 8,800 | 2,899 |
| 2025-03-12 | 2,844 | 2,917 | 2,844 | 2,899 | 19,000 | 2,899 |
| 2025-03-11 | 2,850 | 2,889 | 2,849 | 2,860 | 12,000 | 2,860 |
| 2025-03-10 | 2,917 | 2,927 | 2,881 | 2,881 | 32,900 | 2,881 |
| 2025-03-07 | 2,907 | 2,951 | 2,904 | 2,933 | 55,900 | 2,933 |
| 2025-03-06 | 2,898 | 2,991 | 2,898 | 2,975 | 38,800 | 2,975 |
| 2025-03-05 | 2,833 | 2,910 | 2,833 | 2,878 | 31,300 | 2,878 |
| 2025-03-04 | 2,854 | 2,872 | 2,833 | 2,833 | 55,600 | 2,833 |
| 2025-03-03 | 2,819 | 2,929 | 2,807 | 2,869 | 97,100 | 2,869 |
| 2025-02-28 | 2,730 | 2,775 | 2,716 | 2,769 | 73,400 | 2,769 |
| 2025-02-27 | 2,692 | 2,738 | 2,692 | 2,725 | 67,300 | 2,725 |
| 2025-02-26 | 2,710 | 2,715 | 2,693 | 2,699 | 30,800 | 2,699 |
| 2025-02-25 | 2,709 | 2,759 | 2,709 | 2,748 | 21,900 | 2,748 |
| 2025-02-21 | 2,742 | 2,758 | 2,723 | 2,740 | 12,800 | 2,740 |
| 2025-02-20 | 2,768 | 2,795 | 2,750 | 2,761 | 8,400 | 2,761 |
| 2025-02-19 | 2,773 | 2,788 | 2,750 | 2,762 | 6,600 | 2,762 |
| 2025-02-18 | 2,790 | 2,790 | 2,765 | 2,765 | 5,900 | 2,765 |
| 2025-02-17 | 2,745 | 2,772 | 2,745 | 2,769 | 7,300 | 2,769 |
| 2025-02-14 | 2,784 | 2,784 | 2,708 | 2,724 | 9,500 | 2,724 |
| 2025-02-13 | 2,753 | 2,790 | 2,749 | 2,784 | 8,400 | 2,784 |
| 2025-02-12 | 2,710 | 2,745 | 2,705 | 2,745 | 8,500 | 2,745 |
| 2025-02-10 | 2,693 | 2,708 | 2,675 | 2,703 | 6,100 | 2,703 |
| 2025-02-07 | 2,684 | 2,696 | 2,667 | 2,686 | 7,800 | 2,686 |
| 2025-02-06 | 2,693 | 2,700 | 2,667 | 2,692 | 11,100 | 2,692 |
| 2025-02-05 | 2,694 | 2,707 | 2,665 | 2,707 | 14,600 | 2,707 |
| 2025-02-04 | 2,732 | 2,749 | 2,686 | 2,690 | 15,800 | 2,690 |
| 2025-02-03 | 2,782 | 2,782 | 2,713 | 2,713 | 17,600 | 2,713 |
| 2025-01-31 | 2,811 | 2,827 | 2,763 | 2,786 | 7,000 | 2,786 |
| 2025-01-30 | 2,781 | 2,803 | 2,777 | 2,803 | 9,300 | 2,803 |
| 2025-01-29 | 2,818 | 2,823 | 2,791 | 2,791 | 6,500 | 2,791 |
| 2025-01-28 | 2,740 | 2,820 | 2,740 | 2,803 | 5,200 | 2,803 |
| 2025-01-27 | 2,778 | 2,781 | 2,753 | 2,770 | 4,700 | 2,770 |
| 2025-01-24 | 2,746 | 2,763 | 2,723 | 2,752 | 7,700 | 2,752 |
| 2025-01-23 | 2,752 | 2,752 | 2,715 | 2,737 | 5,600 | 2,737 |
| 2025-01-22 | 2,737 | 2,774 | 2,730 | 2,752 | 3,400 | 2,752 |
| 2025-01-21 | 2,800 | 2,800 | 2,686 | 2,729 | 10,900 | 2,729 |
| 2025-01-20 | 2,751 | 2,786 | 2,751 | 2,786 | 3,500 | 2,786 |
| 2025-01-17 | 2,769 | 2,774 | 2,736 | 2,743 | 5,900 | 2,743 |
| 2025-01-16 | 2,776 | 2,875 | 2,761 | 2,761 | 9,200 | 2,761 |
| 2025-01-15 | 2,686 | 2,808 | 2,686 | 2,775 | 15,000 | 2,775 |
| 2025-01-14 | 2,686 | 2,723 | 2,679 | 2,686 | 8,600 | 2,686 |
| 2025-01-10 | 2,683 | 2,709 | 2,683 | 2,691 | 3,200 | 2,691 |
| 2025-01-09 | 2,711 | 2,711 | 2,683 | 2,683 | 8,300 | 2,683 |
| 2025-01-08 | 2,717 | 2,726 | 2,687 | 2,717 | 7,700 | 2,717 |
| 2025-01-07 | 2,762 | 2,762 | 2,702 | 2,717 | 9,100 | 2,717 |
| 2025-01-06 | 2,798 | 2,814 | 2,730 | 2,730 | 10,700 | 2,730 |
分割・併合履歴 ： [1991-03-26]1株→1.35株