6820 アイコム(株) 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
2024-05-213,0603,0803,0053,02512,7003,025
2024-05-203,0553,0853,0153,06511,3003,065
2024-05-173,0103,0703,0003,05010,8003,050
2024-05-163,0753,0853,0103,01016,2003,010
2024-05-153,1503,2003,0503,07544,9003,075
2024-05-143,2953,3703,2853,35019,0003,350
2024-05-133,2753,3453,2453,31016,5003,310
2024-05-103,2003,2753,2003,27518,2003,275
2024-05-093,1553,2053,1553,1806,7003,180
2024-05-083,1953,2153,1553,18012,9003,180
2024-05-073,1553,2403,1553,22515,8003,225
2024-05-023,1503,1503,1053,12512,1003,125
2024-05-013,1903,1903,1203,15019,9003,150
2024-04-303,1503,2003,1503,2008,1003,200
2024-04-263,1653,1903,1303,13016,3003,130
2024-04-253,2453,2453,1903,1958,9003,195
2024-04-243,1903,2453,1903,22511,8003,225
2024-04-233,1853,2203,1753,1906,0003,190
2024-04-223,1453,1853,1353,18513,5003,185
2024-04-193,2203,2253,1353,14519,2003,145
2024-04-183,1903,2453,1903,2355,4003,235
2024-04-173,2803,2803,1653,18514,7003,185
2024-04-163,2903,2903,2203,24014,1003,240
2024-04-153,2903,3053,2503,28013,0003,280
2024-04-123,3153,3153,2753,28514,8003,285
2024-04-113,2953,3053,2653,28511,3003,285
2024-04-103,3003,3403,2853,32011,5003,320
2024-04-093,2853,2953,2653,28011,0003,280
2024-04-083,2303,2953,2303,24514,5003,245
2024-04-053,2703,2803,2253,24019,4003,240
2024-04-043,3003,3403,2603,27516,3003,275
2024-04-033,2403,3003,2253,30013,9003,300
2024-04-023,3153,3253,2403,25520,9003,255
2024-04-013,4103,4403,3153,31517,3003,315
2024-03-293,4453,4453,3453,40515,6003,405
2024-03-283,4803,4903,3953,39582,0003,395
2024-03-273,5703,6003,5553,570155,7003,570
2024-03-263,5453,6003,5453,57530,5003,575
2024-03-253,5203,5853,5153,54049,9003,540
2024-03-223,5203,5403,4803,52029,4003,520
2024-03-213,4753,5103,4703,47050,0003,470
2024-03-193,4153,4603,4053,45014,3003,450
2024-03-183,4203,4353,4003,42518,1003,425
2024-03-153,4053,4253,3803,41027,1003,410
2024-03-143,3753,3953,3403,39023,9003,390
2024-03-133,4003,4253,3353,33534,1003,335
2024-03-123,2953,3953,2903,39542,4003,395
2024-03-113,2953,3353,2653,29582,2003,295
2024-03-083,2553,3353,2553,31084,3003,310
2024-03-073,3353,3453,2703,270106,0003,270
2024-03-063,3153,3603,3103,32047,8003,320
2024-03-053,4003,4003,3253,33558,7003,335
2024-03-043,4803,4803,4153,41551,5003,415
2024-03-013,4353,4753,4103,47041,3003,470
2024-02-293,4653,4703,4203,43545,6003,435
2024-02-283,4303,5053,4303,47554,3003,475
2024-02-273,4503,4503,4053,41529,1003,415
2024-02-263,4153,4753,4003,42022,5003,420
2024-02-223,4603,4603,3653,40023,7003,400
2024-02-213,4803,4903,4053,41017,6003,410
2024-02-203,5003,5303,4653,48013,2003,480
2024-02-193,4053,5003,4003,45518,0003,455
2024-02-163,4453,4653,4153,41518,2003,415
2024-02-153,4753,4753,4003,40012,6003,400
2024-02-143,4403,5303,4003,45528,8003,455
2024-02-133,5503,5803,5053,58027,6003,580
2024-02-093,5453,5853,5003,50014,6003,500
2024-02-083,5803,5803,4853,54516,6003,545
2024-02-073,6003,6353,5953,59510,0003,595
2024-02-063,6953,6953,6203,64512,5003,645
2024-02-053,6703,7103,6653,6956,6003,695
2024-02-023,7003,7003,6253,66512,5003,665
2024-02-013,7253,7303,6853,6959,0003,695
2024-01-313,7303,7403,6953,73010,5003,730
2024-01-303,7453,7453,6803,7309,4003,730
2024-01-293,7703,7703,7103,7104,3003,710
2024-01-263,6553,7703,6553,74516,5003,745
2024-01-253,6703,6803,6503,6707,4003,670
2024-01-243,7053,7353,5903,64519,0003,645
2024-01-233,7703,7753,7053,70511,7003,705
2024-01-223,7803,7903,7403,7556,3003,755
2024-01-193,7703,8353,7553,7659,1003,765
2024-01-183,7653,8353,7653,7709,9003,770
2024-01-173,7503,8303,7403,74015,6003,740
2024-01-163,7053,7353,6853,69510,7003,695
2024-01-153,5953,7103,5953,69510,6003,695
2024-01-123,6503,6553,5853,5959,0003,595
2024-01-113,6153,6503,5853,62020,5003,620
2024-01-103,6053,6353,5753,61022,9003,610
2024-01-093,5803,6203,5803,60013,5003,600
2024-01-053,5653,5753,5303,54013,1003,540
2024-01-043,6003,6003,4753,52516,0003,525

分割・併合履歴 : [1991-03-26]1株→1.35株