KabuInsight

アイコム

6820
プライム/電気機器/ICOM INCORPORATED
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
2026-03-133,010.03,055.03,010.03,030.0-5.0-0.16%23,400
2026-03-123,115.03,115.03,035.03,035.0-100.0-3.19%32,300
2026-03-113,100.03,170.03,100.03,135.0+55.0+1.79%23,600
2026-03-103,095.03,105.03,040.03,080.0+50.0+1.65%36,900
2026-03-092,965.03,050.02,951.03,030.0-65.0-2.10%126,900
2026-03-063,095.03,145.03,075.03,095.0-20.0-0.64%64,100
2026-03-053,105.03,160.03,100.03,115.0+80.0+2.64%53,700
2026-03-043,150.03,150.03,010.03,035.0-170.0-5.30%45,400
2026-03-033,235.03,265.03,205.03,205.0-40.0-1.23%47,500
2026-03-023,170.03,270.03,160.03,245.0+55.0+1.72%80,600
2026-02-273,125.03,200.03,105.03,190.0+60.0+1.92%54,600
2026-02-263,185.03,200.03,130.03,130.0-55.0-1.73%59,200
2026-02-253,195.03,210.03,180.03,185.0-15.0-0.47%29,100
2026-02-243,175.03,230.03,150.03,200.0+55.0+1.75%31,600
2026-02-203,160.03,170.03,130.03,145.00.00.00%37,200
2026-02-193,100.03,165.03,080.03,145.0+100.0+3.28%38,500
2026-02-183,080.03,080.03,035.03,045.00.00.00%8,300
2026-02-173,060.03,100.03,035.03,045.00.00.00%16,900
2026-02-163,060.03,065.03,030.03,045.0-15.0-0.49%17,000
2026-02-133,105.03,105.03,050.03,060.0-40.0-1.29%15,100
2026-02-123,135.03,140.03,030.03,100.0+35.0+1.14%35,000
2026-02-103,055.03,110.03,055.03,065.0+10.0+0.33%15,500
2026-02-093,050.03,055.03,005.03,055.0+76.0+2.55%18,300
2026-02-062,971.02,986.02,960.02,979.0-12.0-0.40%9,600
2026-02-052,970.03,015.02,970.02,991.0+15.0+0.50%9,700
2026-02-042,999.03,010.02,970.02,976.0-23.0-0.77%14,800
2026-02-032,989.03,005.02,971.02,999.0+27.0+0.91%9,500
2026-02-023,020.03,035.02,950.02,972.0-15.0-0.50%15,800
2026-01-302,938.02,988.02,938.02,987.0+49.0+1.67%16,400
2026-01-292,936.02,945.02,904.02,938.0-5.0-0.17%24,500
2026-01-282,993.02,994.02,943.02,943.0-56.0-1.87%14,800
2026-01-273,020.03,035.02,999.02,999.0-26.0-0.86%12,100
2026-01-263,025.03,045.03,015.03,025.0-35.0-1.14%18,000
2026-01-233,030.03,065.03,025.03,060.0+45.0+1.49%12,100
2026-01-223,000.03,020.02,991.03,015.0+15.0+0.50%9,800
2026-01-212,965.03,000.02,930.03,000.0+2.0+0.07%25,100
2026-01-203,085.03,085.02,989.02,998.0-87.0-2.82%23,800
2026-01-193,100.03,115.03,085.03,085.0-25.0-0.80%11,800
2026-01-163,085.03,130.03,080.03,110.0+15.0+0.48%12,600
2026-01-153,090.03,095.03,065.03,095.0+5.0+0.16%16,500
2026-01-143,020.03,090.03,020.03,090.0+70.0+2.32%16,500
2026-01-132,999.03,030.02,954.03,020.0+37.0+1.24%30,500
2026-01-092,990.03,020.02,979.02,983.0-17.0-0.57%20,000
2026-01-083,025.03,030.02,993.03,000.0-10.0-0.33%23,600
2026-01-072,969.03,020.02,969.03,010.0+29.0+0.97%28,500
2026-01-062,939.02,990.02,936.02,981.0+42.0+1.43%18,300
2026-01-052,912.02,952.02,902.02,939.0+27.0+0.93%29,300
2025-12-302,913.02,922.02,891.02,912.0-6.0-0.21%16,300
2025-12-292,875.02,939.02,867.02,918.0+51.0+1.78%35,500
2025-12-262,840.02,868.02,840.02,867.0+30.0+1.06%22,700
2025-12-252,834.02,856.02,829.02,837.0-12.0-0.42%23,400
2025-12-242,839.02,876.02,830.02,849.0+17.0+0.60%28,800
2025-12-232,805.02,832.02,805.02,832.0+28.0+1.00%11,300
2025-12-222,845.02,849.02,804.02,804.0-31.0-1.09%15,900
2025-12-192,800.02,838.02,800.02,835.0+17.0+0.60%26,000
2025-12-182,768.02,818.02,761.02,818.0+51.0+1.84%14,300
2025-12-172,789.02,789.02,766.02,767.0-22.0-0.79%11,600
2025-12-162,827.02,827.02,789.02,789.0-38.0-1.34%19,000
2025-12-152,844.02,850.02,820.02,827.0-21.0-0.74%17,300
2025-12-122,842.02,849.02,830.02,848.0+31.0+1.10%21,100
2025-12-112,843.02,843.02,788.02,817.0-26.0-0.91%23,400
2025-12-102,848.02,860.02,841.02,843.0+3.0+0.11%23,800
2025-12-092,817.02,840.02,810.02,840.0+30.0+1.07%24,100
2025-12-082,797.02,819.02,784.02,810.0+32.0+1.15%23,900
2025-12-052,780.02,789.02,758.02,778.0-5.0-0.18%14,300
2025-12-042,770.02,783.02,753.02,783.0+12.0+0.43%19,000
2025-12-032,786.02,790.02,771.02,771.0-22.0-0.79%12,400
2025-12-022,798.02,800.02,770.02,793.0+3.0+0.11%19,000
2025-12-012,813.02,846.02,790.02,790.0-21.0-0.75%36,700
2025-11-282,823.02,823.02,797.02,811.0-12.0-0.43%19,100
2025-11-272,801.02,833.02,785.02,823.0+16.0+0.57%21,800
2025-11-262,780.02,807.02,772.02,807.0+49.0+1.78%17,300
2025-11-252,770.02,779.02,753.02,758.0+1.0+0.04%21,300
2025-11-212,685.02,757.02,685.02,757.0+65.0+2.41%19,300
2025-11-202,704.02,720.02,681.02,692.0+4.0+0.15%27,500
2025-11-192,715.02,720.02,654.02,688.0-28.0-1.03%51,000
2025-11-182,765.02,780.02,711.02,716.0-50.0-1.81%41,300
2025-11-172,828.02,849.02,766.02,766.0-43.0-1.53%34,300
2025-11-142,808.02,834.02,800.02,809.0-32.0-1.13%34,100
2025-11-132,935.02,935.02,835.02,841.0-94.0-3.20%58,700
2025-11-122,901.02,949.02,872.02,935.0-285.0-8.85%116,700
2025-11-113,200.03,225.03,185.03,220.0+10.0+0.31%10,300
2025-11-103,225.03,250.03,210.03,210.0-15.0-0.47%8,300
2025-11-073,205.03,240.03,200.03,225.00.00.00%8,800
2025-11-063,220.03,275.03,170.03,225.00.00.00%15,700
2025-11-053,210.03,265.03,205.03,225.0+15.0+0.47%27,700
2025-11-043,140.03,595.03,135.03,210.0+70.0+2.23%77,900
2025-10-313,125.03,160.03,105.03,140.0+10.0+0.32%14,600
2025-10-303,095.03,190.03,080.03,130.0+60.0+1.95%44,100
2025-10-293,090.03,090.03,035.03,070.0-20.0-0.65%18,000
2025-10-283,060.03,105.03,060.03,090.0-10.0-0.32%26,700
2025-10-273,020.03,100.03,020.03,100.0+85.0+2.82%17,700
2025-10-243,015.03,035.02,998.03,015.0+29.0+0.97%12,600
2025-10-232,965.02,987.02,951.02,986.00.00.00%7,100
2025-10-222,950.02,986.02,932.02,986.0+49.0+1.67%16,300
2025-10-212,982.03,000.02,918.02,937.0-35.0-1.18%57,600
2025-10-203,045.03,045.02,968.02,972.0-53.0-1.75%27,100
2025-10-173,040.03,050.03,015.03,025.00.00.00%8,500
2025-10-163,005.03,030.02,996.03,025.0+5.0+0.17%12,900
2025-10-152,993.03,025.02,986.03,020.0+48.0+1.62%10,600
2025-10-143,010.03,045.02,958.02,972.0-73.0-2.40%23,600
2025-10-103,070.03,080.03,040.03,045.0-25.0-0.81%16,400
2025-10-093,070.03,090.03,055.03,070.00.00.00%7,400
2025-10-083,105.03,135.03,060.03,070.0-35.0-1.13%7,600
2025-10-073,130.03,150.03,105.03,105.0-25.0-0.80%13,400
2025-10-063,120.03,130.03,090.03,130.0+50.0+1.62%12,700
2025-10-033,055.03,100.03,055.03,080.0+20.0+0.65%10,300
2025-10-023,070.03,085.03,050.03,060.0+30.0+0.99%15,200
2025-10-013,015.03,045.03,005.03,030.0+15.0+0.50%20,600
2025-09-303,010.03,035.03,010.03,015.0+5.0+0.17%9,100
2025-09-293,020.03,035.03,005.03,010.0-35.0-1.15%16,000
2025-09-263,030.03,045.03,000.03,045.00.00.00%20,100
2025-09-253,030.03,045.03,020.03,045.0+10.0+0.33%10,300
2025-09-243,020.03,040.02,995.03,035.0+41.0+1.37%13,400
2025-09-222,995.03,005.02,982.02,994.0-1.0-0.03%8,600
2025-09-193,030.03,030.02,961.02,995.0-35.0-1.16%70,600
2025-09-182,989.03,035.02,989.03,030.0+45.0+1.51%24,800
2025-09-173,005.03,020.02,980.02,985.0-60.0-1.97%12,300
2025-09-163,040.03,055.03,025.03,045.0+5.0+0.16%14,800
2025-09-122,980.03,050.02,969.03,040.0——26,300

直近120営業日分を表示