KabuInsight

アイチ　コーポレーション

6345
プライム/機械/AICHI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,368.01,380.01,360.01,365.0-17.0-1.23%113,000
2026-03-121,406.01,406.01,375.01,382.0-28.0-1.99%132,800
2026-03-111,392.01,422.01,392.01,410.0+25.0+1.81%126,700
2026-03-101,380.01,389.01,373.01,385.0+23.0+1.69%116,000
2026-03-091,345.01,369.01,334.01,362.0-35.0-2.51%255,400
2026-03-061,390.01,400.01,378.01,397.0-4.0-0.29%118,300
2026-03-051,423.01,423.01,398.01,401.0+38.0+2.79%156,100
2026-03-041,400.01,406.01,357.01,363.0-67.0-4.69%266,000
2026-03-031,441.01,475.01,430.01,430.0-30.0-2.05%192,500
2026-03-021,442.01,460.01,421.01,460.0-6.0-0.41%273,000
2026-02-271,460.01,474.01,456.01,466.0+16.0+1.10%199,300
2026-02-261,450.01,461.01,444.01,450.0+2.0+0.14%171,500
2026-02-251,445.01,452.01,428.01,448.0+13.0+0.91%180,800
2026-02-241,415.01,445.01,415.01,435.0+31.0+2.21%262,200
2026-02-201,412.01,412.01,399.01,404.0-19.0-1.34%154,200
2026-02-191,407.01,423.01,401.01,423.0+16.0+1.14%193,300
2026-02-181,402.01,413.01,402.01,407.0+2.0+0.14%103,500
2026-02-171,407.01,419.01,401.01,405.00.00.00%149,200
2026-02-161,404.01,411.01,391.01,405.0+6.0+0.43%141,100
2026-02-131,396.01,407.01,385.01,399.0+3.0+0.21%182,600
2026-02-121,399.01,405.01,391.01,396.0-3.0-0.21%166,900
2026-02-101,390.01,404.01,383.01,399.0+17.0+1.23%174,000
2026-02-091,387.01,392.01,377.01,382.0+25.0+1.84%224,400
2026-02-061,366.01,369.01,348.01,357.0-9.0-0.66%215,000
2026-02-051,380.01,381.01,366.01,366.0-7.0-0.51%117,200
2026-02-041,369.01,385.01,368.01,373.0+4.0+0.29%166,800
2026-02-031,362.01,374.01,360.01,369.0+14.0+1.03%81,000
2026-02-021,375.01,376.01,355.01,355.0-8.0-0.59%165,200
2026-01-301,350.01,363.01,328.01,363.0+11.0+0.81%178,700
2026-01-291,356.01,362.01,341.01,352.0-3.0-0.22%162,800
2026-01-281,373.01,373.01,355.01,355.0-23.0-1.67%117,800
2026-01-271,381.01,382.01,374.01,378.0-5.0-0.36%81,800
2026-01-261,388.01,390.01,376.01,383.0-14.0-1.00%156,200
2026-01-231,398.01,406.01,391.01,397.0-2.0-0.14%127,000
2026-01-221,385.01,406.01,384.01,399.0+15.0+1.08%104,000
2026-01-211,373.01,389.01,371.01,384.0-15.0-1.07%114,700
2026-01-201,413.01,413.01,396.01,399.0-16.0-1.13%145,000
2026-01-191,430.01,433.01,413.01,415.0-13.0-0.91%108,300
2026-01-161,410.01,428.01,406.01,428.0+16.0+1.13%92,100
2026-01-151,398.01,417.01,398.01,412.0+15.0+1.07%108,900
2026-01-141,392.01,404.01,392.01,397.0+8.0+0.58%91,900
2026-01-131,403.01,404.01,386.01,389.00.00.00%126,500
2026-01-091,381.01,392.01,380.01,389.0+9.0+0.65%134,200
2026-01-081,390.01,390.01,378.01,380.00.00.00%87,200
2026-01-071,380.01,389.01,375.01,380.0+1.0+0.07%76,000
2026-01-061,379.01,385.01,374.01,379.0+8.0+0.58%72,600
2026-01-051,370.01,378.01,364.01,371.0+2.0+0.15%89,700
2025-12-301,376.01,380.01,366.01,369.0-6.0-0.44%51,900
2025-12-291,370.01,375.01,364.01,375.0+11.0+0.81%77,400
2025-12-261,359.01,364.01,356.01,364.0+6.0+0.44%61,200
2025-12-251,359.01,362.01,355.01,358.0+5.0+0.37%49,700
2025-12-241,356.01,362.01,352.01,353.0-3.0-0.22%67,200
2025-12-231,360.01,368.01,355.01,356.0-4.0-0.29%88,200
2025-12-221,364.01,375.01,354.01,360.0+18.0+1.34%135,100
2025-12-191,339.01,347.01,337.01,342.0+8.0+0.60%102,500
2025-12-181,327.01,338.01,321.01,334.0+6.0+0.45%81,600
2025-12-171,324.01,331.01,317.01,328.0+8.0+0.61%86,500
2025-12-161,327.01,328.01,320.01,320.0-7.0-0.53%57,000
2025-12-151,319.01,328.01,312.01,327.0+8.0+0.61%69,100
2025-12-121,306.01,322.01,302.01,319.0+29.0+2.25%100,700
2025-12-111,306.01,307.01,290.01,290.0-14.0-1.07%160,200
2025-12-101,303.01,312.01,300.01,304.0+4.0+0.31%60,400
2025-12-091,303.01,311.01,296.01,300.0+4.0+0.31%84,200
2025-12-081,310.01,314.01,295.01,296.0-7.0-0.54%123,400
2025-12-051,311.01,313.01,302.01,303.0-14.0-1.06%68,000
2025-12-041,305.01,321.01,302.01,317.0+14.0+1.07%83,000
2025-12-031,325.01,325.01,303.01,303.0-8.0-0.61%82,600
2025-12-021,322.01,330.01,307.01,311.0-14.0-1.06%99,700
2025-12-011,339.01,339.01,320.01,325.0-5.0-0.38%122,800
2025-11-281,324.01,338.01,324.01,330.0+3.0+0.23%94,700
2025-11-271,322.01,327.01,315.01,327.0+12.0+0.91%74,300
2025-11-261,319.01,321.01,313.01,315.0+9.0+0.69%81,500
2025-11-251,315.01,320.01,301.01,306.0-9.0-0.68%82,300
2025-11-211,286.01,315.01,285.01,315.0+34.0+2.65%104,300
2025-11-201,297.01,297.01,276.01,281.0+1.0+0.08%106,300
2025-11-191,285.01,289.01,276.01,280.00.00.00%110,300
2025-11-181,299.01,301.01,279.01,280.0-21.0-1.61%155,900
2025-11-171,316.01,319.01,298.01,301.0-15.0-1.14%117,600
2025-11-141,320.01,324.01,311.01,316.0-12.0-0.90%85,800
2025-11-131,324.01,329.01,320.01,328.0+4.0+0.30%74,800
2025-11-121,320.01,326.01,314.01,324.0+14.0+1.07%57,200
2025-11-111,324.01,325.01,298.01,310.0-8.0-0.61%79,300
2025-11-101,311.01,322.01,305.01,318.0+8.0+0.61%102,100
2025-11-071,291.01,310.01,286.01,310.0+26.0+2.02%117,400
2025-11-061,285.01,291.01,282.01,284.00.00.00%108,200
2025-11-051,289.01,296.01,272.01,284.0-7.0-0.54%243,800
2025-11-041,290.01,304.01,287.01,291.0+2.0+0.16%124,400
2025-10-311,345.01,352.01,282.01,289.0-37.0-2.79%283,100
2025-10-301,330.01,337.01,318.01,326.0+6.0+0.45%141,700
2025-10-291,352.01,360.01,320.01,320.0-32.0-2.37%99,900
2025-10-281,389.01,392.01,348.01,352.0-49.0-3.50%104,100
2025-10-271,392.01,402.01,388.01,401.0+17.0+1.23%149,700
2025-10-241,390.01,392.01,382.01,384.0-5.0-0.36%46,000
2025-10-231,360.01,389.01,360.01,389.0+16.0+1.17%93,200
2025-10-221,357.01,375.01,356.01,373.0+17.0+1.25%90,600
2025-10-211,360.01,366.01,355.01,356.0-4.0-0.29%55,900
2025-10-201,372.01,374.01,354.01,360.0+5.0+0.37%77,100
2025-10-171,366.01,369.01,353.01,355.0-11.0-0.81%84,000
2025-10-161,360.01,368.01,357.01,366.0+27.0+2.02%79,600
2025-10-151,334.01,347.01,333.01,339.0+14.0+1.06%51,000
2025-10-141,320.01,338.01,313.01,325.0+2.0+0.15%97,500
2025-10-101,347.01,347.01,323.01,323.0-33.0-2.43%82,100
2025-10-091,352.01,357.01,345.01,356.0+5.0+0.37%73,400
2025-10-081,357.01,365.01,350.01,351.0-3.0-0.22%44,600
2025-10-071,344.01,357.01,343.01,354.0+10.0+0.74%55,600
2025-10-061,355.01,357.01,341.01,344.0+10.0+0.75%86,000
2025-10-031,321.01,339.01,321.01,334.0+10.0+0.76%70,600
2025-10-021,322.01,329.01,308.01,324.0+3.0+0.23%83,200
2025-10-011,367.01,368.01,319.01,321.0-46.0-3.37%164,400
2025-09-301,387.01,387.01,365.01,367.0+6.0+0.44%114,700
2025-09-291,374.01,374.01,360.01,361.0-48.0-3.41%107,100
2025-09-261,382.01,409.01,382.01,409.0+28.0+2.03%99,300
2025-09-251,377.01,385.01,375.01,381.0+4.0+0.29%63,100
2025-09-241,386.01,392.01,377.01,377.0-7.0-0.51%119,100
2025-09-221,387.01,396.01,384.01,384.0-3.0-0.22%70,600
2025-09-191,391.01,401.01,376.01,387.0-4.0-0.29%782,200
2025-09-181,397.01,397.01,378.01,391.0-9.0-0.64%96,300
2025-09-171,388.01,406.01,373.01,400.0+12.0+0.86%120,900
2025-09-161,383.01,394.01,379.01,388.0+7.0+0.51%79,200
2025-09-121,379.01,387.01,376.01,381.0——101,900

直近120営業日分を表示