6820 アイコム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,9192,9192,8842,88616,1002,886
2023-06-072,9572,9662,9142,91919,7002,919
2023-06-062,9002,9482,8972,9318,6002,931
2023-06-052,9572,9702,9122,94032,2002,940
2023-06-022,8812,9402,8812,92919,8002,929
2023-06-012,8342,9132,8272,88127,2002,881
2023-05-312,8922,8942,8302,85533,2002,855
2023-05-302,9002,9162,8652,89210,7002,892
2023-05-292,9502,9502,8952,89515,5002,895
2023-05-262,9152,9162,8942,90012,4002,900
2023-05-252,9082,9482,9082,93020,4002,930
2023-05-243,0253,0252,9192,93023,9002,930
2023-05-233,0353,0453,0203,02522,9003,025
2023-05-223,0153,0252,9993,02016,2003,020
2023-05-192,9963,0452,9863,00520,0003,005
2023-05-182,9743,0102,9742,99637,4002,996
2023-05-172,9372,9602,9222,95725,7002,957
2023-05-162,9032,9392,8972,93518,9002,935
2023-05-152,9152,9332,8692,92233,5002,922
2023-05-122,8572,9342,8302,91550,3002,915
2023-05-112,8192,8842,8152,85727,4002,857
2023-05-102,8502,8812,8142,83741,3002,837
2023-05-092,7932,8372,7922,83414,6002,834
2023-05-082,7492,8092,7492,79320,4002,793
2023-05-022,7382,7622,7272,75520,0002,755
2023-05-012,7622,7682,7352,74618,5002,746
2023-04-282,7322,7622,7322,76214,3002,762
2023-04-272,7402,7502,7282,73614,9002,736
2023-04-262,7352,7412,7242,72615,6002,726
2023-04-252,7542,7802,7352,74325,1002,743
2023-04-242,7382,7552,7292,74020,5002,740
2023-04-212,7492,7602,7272,73516,9002,735
2023-04-202,7212,7502,7122,74913,3002,749
2023-04-192,7482,7482,6882,72127,5002,721
2023-04-182,7502,7812,7422,75928,5002,759
2023-04-172,6952,7272,6792,72525,7002,725
2023-04-142,6552,6802,6552,67825,1002,678
2023-04-132,6202,6462,6192,64030,3002,640
2023-04-122,6112,6302,6092,62224,0002,622
2023-04-112,6102,6262,5962,62021,0002,620
2023-04-102,6042,6102,5772,58219,3002,582
2023-04-072,5572,5842,5552,57922,7002,579
2023-04-062,5362,5662,5342,54325,2002,543
2023-04-052,5872,5872,5362,53920,5002,539
2023-04-042,5822,6082,5552,590106,1002,590
2023-04-032,5492,5842,5402,58245,4002,582
2023-03-312,5172,5392,5032,52825,5002,528
2023-03-302,5202,5332,4962,51757,5002,517
2023-03-292,5052,5632,5052,559133,2002,559
2023-03-282,5362,5362,5012,50930,0002,509
2023-03-272,5342,5492,5282,53143,5002,531
2023-03-242,5052,5212,4952,52026,4002,520
2023-03-232,4902,5092,4812,50918,5002,509
2023-03-222,4992,5172,4872,51716,8002,517
2023-03-202,4932,5052,4622,46222,0002,462
2023-03-172,4852,5042,4802,48519,3002,485
2023-03-162,5102,5102,4692,48522,9002,485
2023-03-152,5582,5582,5212,53517,3002,535
2023-03-142,5552,5552,5082,52422,4002,524
2023-03-132,5852,5852,5482,57718,2002,577
2023-03-102,5792,6102,5792,59153,6002,591
2023-03-092,5602,6262,5602,60086,9002,600
2023-03-082,5502,6002,5502,60030,1002,600
2023-03-072,5522,5852,5522,58036,4002,580
2023-03-062,5362,5682,5362,56823,6002,568
2023-03-032,5402,5642,5372,539192,2002,539
2023-03-022,5742,5872,5612,56532,0002,565
2023-03-012,5512,5872,5332,58526,8002,585
2023-02-282,5862,5862,5532,55324,0002,553
2023-02-272,5902,6052,5742,59122,2002,591
2023-02-242,5502,5952,5482,59033,4002,590
2023-02-222,5512,5592,5372,55414,0002,554
2023-02-212,5712,5802,5522,55721,1002,557
2023-02-202,5652,5822,5572,57117,3002,571
2023-02-172,5752,5842,5622,56519,0002,565
2023-02-162,5922,6092,5702,58214,5002,582
2023-02-152,6182,6182,5712,58915,3002,589
2023-02-142,5512,5852,5512,58410,8002,584
2023-02-132,5452,5642,5282,55019,5002,550
2023-02-102,5962,6192,5512,55837,5002,558
2023-02-092,5532,6262,5532,61717,9002,617
2023-02-082,5302,5492,5302,5487,3002,548
2023-02-072,5572,5582,5202,5258,5002,525
2023-02-062,5522,5642,5272,54119,0002,541
2023-02-032,5272,5402,5202,53613,4002,536
2023-02-022,5272,5592,5202,52713,1002,527
2023-02-012,5432,5602,5252,5327,4002,532
2023-01-312,5342,5622,5312,5449,7002,544
2023-01-302,5442,5572,5232,53418,2002,534
2023-01-272,5702,5702,5382,54314,7002,543
2023-01-262,5812,5862,5702,5704,5002,570
2023-01-252,5782,5882,5382,57414,3002,574
2023-01-242,5262,5622,5262,56217,1002,562
2023-01-232,5322,5392,5152,52515,4002,525
2023-01-202,5152,5412,5042,5307,6002,530
2023-01-192,5182,5272,5092,5158,1002,515
2023-01-182,5182,5432,5052,52716,5002,527
2023-01-172,5252,5262,5082,5189,2002,518
2023-01-162,5042,5412,5012,50313,3002,503
2023-01-132,6222,6282,5372,53817,8002,538
2023-01-122,6062,6252,5992,6225,6002,622
2023-01-112,5732,6012,5732,58911,2002,589
2023-01-102,6112,6262,5652,57111,8002,571
2023-01-062,5862,6152,5732,61112,4002,611
2023-01-052,6412,6462,5802,5808,7002,580
2023-01-042,8002,8002,6792,6806,8002,680

分割・併合履歴 : [1991-03-26]1株→1.35株