日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイビーシー(3920)の株価時系列情報

アイビーシー(3920)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,100 1,112 1,077 1,088 55,100
2017/12/28 1,105 1,140 1,084 1,097 121,500
2017/12/27 1,047 1,082 1,043 1,075 66,300
2017/12/26 1,057 1,063 1,027 1,039 78,500
2017/12/25 1,086 1,092 1,044 1,048 112,500
2017/12/22 1,110 1,117 1,087 1,094 43,400
2017/12/21 1,121 1,132 1,101 1,106 59,900
2017/12/20 1,082 1,146 1,081 1,122 83,500
2017/12/19 1,111 1,116 1,084 1,093 57,100
2017/12/18 1,118 1,141 1,097 1,117 50,400
2017/12/15 1,160 1,163 1,080 1,120 174,800
2017/12/14 1,153 1,199 1,152 1,171 153,100
2017/12/13 1,292 1,292 1,152 1,152 642,100
2017/12/12 1,204 1,242 1,143 1,152 270,800
2017/12/11 1,219 1,264 1,180 1,211 504,400
2017/12/08 1,450 1,495 1,174 1,194 2,500,300
2017/12/07 1,251 1,305 1,234 1,305 1,197,300
2017/12/06 1,005 1,005 1,005 1,005 95,800
2017/12/05 882 882 850 855 47,500
2017/12/04 885 892 882 882 23,500
2017/12/01 888 892 886 890 17,100
2017/11/30 893 895 886 888 21,900
2017/11/29 897 903 890 892 17,100
2017/11/28 906 906 894 896 13,700
2017/11/27 897 906 896 900 18,300
2017/11/24 900 900 892 894 17,700
2017/11/22 896 903 891 895 24,300
2017/11/21 894 907 890 900 19,900
2017/11/20 885 903 882 886 47,100
2017/11/17 900 907 894 898 19,900
2017/11/16 888 906 888 897 24,800
2017/11/15 907 914 891 893 77,900
2017/11/14 939 959 935 948 20,100
2017/11/13 978 979 934 934 29,800
2017/11/10 963 971 959 965 10,100
2017/11/09 960 982 948 978 35,700
2017/11/08 960 963 954 963 6,300
2017/11/07 954 961 954 960 10,000
2017/11/06 954 955 950 954 5,800
2017/11/02 968 968 953 960 19,700
2017/11/01 971 972 963 971 16,000
2017/10/31 975 979 971 975 4,800
2017/10/30 975 988 967 979 17,400
2017/10/27 961 973 958 973 15,300
2017/10/26 955 962 946 959 9,100
2017/10/25 965 967 946 957 17,300
2017/10/24 950 973 947 973 23,000
2017/10/23 935 953 930 950 10,000
2017/10/20 942 942 930 932 11,000
2017/10/19 939 953 939 942 11,700
2017/10/18 947 948 942 944 8,400
2017/10/17 947 955 940 953 11,400
2017/10/16 940 949 933 947 7,300
2017/10/13 938 943 926 940 16,700
2017/10/12 945 986 933 938 60,300
2017/10/11 942 943 931 935 15,200
2017/10/10 940 952 940 942 9,500
2017/10/06 944 959 940 946 11,100
2017/10/05 965 971 944 946 9,600
2017/10/04 964 973 950 960 20,300
2017/10/03 970 973 954 958 14,300
2017/10/02 960 976 955 976 14,600
2017/09/29 990 990 945 950 37,100
2017/09/28 998 998 975 984 24,300
2017/09/27 950 991 945 987 57,500
2017/09/26 924 956 920 945 25,600
2017/09/25 917 947 905 928 33,100
2017/09/22 930 930 905 911 21,100
2017/09/21 930 934 917 930 26,700
2017/09/20 940 941 910 924 21,800
2017/09/19 936 948 920 945 17,500
2017/09/15 915 925 908 916 13,900
2017/09/14 930 940 911 912 16,100
2017/09/13 940 942 933 933 5,500
2017/09/12 939 943 933 939 6,600
2017/09/11 925 933 920 926 10,000
2017/09/08 901 907 900 905 6,900
2017/09/07 923 923 894 900 16,100
2017/09/06 900 920 880 908 24,300
2017/09/05 950 957 901 913 35,000
2017/09/04 972 982 935 941 28,800
2017/09/01 989 1,000 975 987 20,500
2017/08/31 998 998 988 989 4,100
2017/08/30 986 998 974 995 15,600
2017/08/29 992 1,000 973 983 23,500
2017/08/28 952 1,022 952 1,002 50,100
2017/08/25 956 971 947 949 29,200
2017/08/24 954 959 934 951 24,400
2017/08/23 950 970 950 956 21,100
2017/08/22 922 972 914 933 25,100
2017/08/21 937 939 919 921 12,200
2017/08/18 953 955 930 935 20,200
2017/08/17 952 961 945 958 12,800
2017/08/16 945 970 936 953 21,900
2017/08/15 924 941 924 933 12,200
2017/08/14 900 925 898 912 26,700
2017/08/10 958 960 927 934 24,800
2017/08/09 975 975 935 949 29,400
2017/08/08 980 985 970 977 20,200
2017/08/07 978 978 961 970 13,200
2017/08/04 991 991 967 972 34,100
2017/08/03 1,014 1,014 972 976 27,800
2017/08/02 1,006 1,036 999 1,007 41,600
2017/08/01 1,012 1,025 959 991 85,300
2017/07/31 970 1,002 956 989 117,700
2017/07/28 1,089 1,092 1,053 1,053 41,800
2017/07/27 1,121 1,122 1,090 1,094 22,700
2017/07/26 1,097 1,131 1,090 1,121 77,100
2017/07/25 1,094 1,100 1,084 1,096 20,100
2017/07/24 1,093 1,104 1,083 1,099 23,200
2017/07/21 1,065 1,086 1,051 1,080 14,400
2017/07/20 1,056 1,065 1,045 1,045 19,300
2017/07/19 1,058 1,069 1,040 1,063 24,800
2017/07/18 1,102 1,102 1,056 1,061 40,000
2017/07/14 1,108 1,119 1,100 1,100 17,600
2017/07/13 1,132 1,144 1,101 1,111 27,600
2017/07/12 1,125 1,143 1,118 1,137 13,300
2017/07/11 1,135 1,136 1,120 1,128 13,500
2017/07/10 1,108 1,133 1,094 1,127 23,500
2017/07/07 1,122 1,129 1,084 1,089 32,200
2017/07/06 1,140 1,151 1,080 1,092 61,500
2017/07/05 1,140 1,172 1,125 1,132 40,500
2017/07/04 1,185 1,185 1,122 1,128 45,600
2017/07/03 1,180 1,190 1,153 1,182 56,800
2017/06/30 1,139 1,179 1,130 1,179 47,100
2017/06/29 1,117 1,179 1,117 1,167 68,200
2017/06/28 1,188 1,188 1,120 1,122 72,500
2017/06/27 1,222 1,230 1,166 1,168 152,400
2017/06/26 1,166 1,180 1,134 1,162 78,600
2017/06/23 1,150 1,168 1,101 1,125 122,900
2017/06/22 1,099 1,142 1,081 1,142 106,400
2017/06/21 1,081 1,098 1,056 1,097 43,700
2017/06/20 1,071 1,096 1,071 1,081 43,300
2017/06/19 1,017 1,089 1,017 1,071 83,700
2017/06/16 1,020 1,033 1,009 1,012 46,100
2017/06/15 1,059 1,066 1,023 1,023 46,300
2017/06/14 1,092 1,092 1,061 1,068 21,900
2017/06/13 1,096 1,096 1,075 1,076 21,900
2017/06/12 1,099 1,110 1,066 1,096 43,600
2017/06/09 1,097 1,123 1,077 1,087 74,000
2017/06/08 1,080 1,103 1,054 1,069 74,600
2017/06/07 1,066 1,085 1,043 1,058 41,700
2017/06/06 1,030 1,116 1,016 1,072 143,000
2017/06/05 1,034 1,069 1,034 1,050 24,600
2017/06/02 1,045 1,055 1,024 1,043 45,800
2017/06/01 1,047 1,067 1,037 1,042 23,500
2017/05/31 1,035 1,055 1,021 1,053 25,100
2017/05/30 1,047 1,052 1,013 1,024 43,900
2017/05/29 1,060 1,060 1,001 1,055 44,200
2017/05/26 1,055 1,064 1,050 1,059 37,200
2017/05/25 1,124 1,124 1,060 1,070 103,500
2017/05/24 1,112 1,149 1,090 1,108 192,500
2017/05/23 1,068 1,188 1,040 1,125 641,100
2017/05/22 1,098 1,105 1,035 1,038 219,400
2017/05/19 967 1,094 962 1,056 483,000
2017/05/18 941 964 931 944 50,900
2017/05/17 990 1,003 966 971 57,300
2017/05/16 955 986 951 984 52,500
2017/05/15 962 962 944 951 30,600
2017/05/12 944 965 941 947 37,700
2017/05/11 950 950 931 940 20,200
2017/05/10 939 945 931 941 35,200
2017/05/09 934 938 922 934 33,200
2017/05/08 939 939 916 928 35,700
2017/05/02 934 941 913 924 69,600
2017/05/01 998 1,019 932 934 291,400
2017/04/28 997 997 996 997 106,700
2017/04/27 853 878 846 847 45,200
2017/04/26 822 880 822 865 47,500
2017/04/25 806 830 806 827 24,400
2017/04/24 841 843 819 819 20,700
2017/04/21 849 849 840 840 10,800
2017/04/20 863 864 840 842 18,800
2017/04/19 861 876 861 863 10,400
2017/04/18 854 871 845 865 16,000
2017/04/17 808 881 808 838 46,400
2017/04/14 809 840 792 818 21,500
2017/04/13 777 809 777 804 32,900
2017/04/12 840 842 800 800 67,200
2017/04/11 876 880 850 850 41,000
2017/04/10 908 908 888 888 19,500
2017/04/07 897 914 888 895 23,800
2017/04/06 901 902 886 897 37,500
2017/04/05 927 932 902 907 46,900
2017/04/04 996 996 908 930 95,300
2017/04/03 999 1,002 995 995 18,600
2017/03/31 1,015 1,015 996 997 12,900
2017/03/30 1,013 1,016 1,000 1,005 15,700
2017/03/29 1,014 1,014 1,006 1,013 13,600
2017/03/28 995 1,009 995 1,002 8,900
2017/03/27 1,009 1,009 992 993 23,800
2017/03/24 1,000 1,007 998 1,003 13,100
2017/03/23 1,003 1,020 992 996 28,900
2017/03/22 1,005 1,010 1,000 1,000 25,500
2017/03/21 1,012 1,024 1,010 1,016 10,600
2017/03/17 1,030 1,030 1,008 1,012 10,000
2017/03/16 1,017 1,040 1,008 1,022 12,800
2017/03/15 1,036 1,036 1,007 1,007 24,800
2017/03/14 1,030 1,039 1,012 1,038 24,600
2017/03/13 1,036 1,036 1,015 1,016 29,900
2017/03/10 1,044 1,044 1,024 1,037 32,400
2017/03/09 1,045 1,055 1,038 1,043 21,800
2017/03/08 1,031 1,062 1,030 1,048 35,400
2017/03/07 1,050 1,054 1,020 1,026 50,700
2017/03/06 1,020 1,083 1,011 1,039 107,000
2017/03/03 1,011 1,018 1,011 1,016 13,000
2017/03/02 1,012 1,015 1,004 1,014 19,300
2017/03/01 1,006 1,006 1,000 1,004 24,300
2017/02/28 1,010 1,013 1,002 1,002 13,000
2017/02/27 1,009 1,009 1,001 1,006 30,000
2017/02/24 1,007 1,018 1,007 1,012 17,400
2017/02/23 1,016 1,016 1,008 1,015 18,900
2017/02/22 1,019 1,021 1,006 1,010 20,200
2017/02/21 1,009 1,019 1,009 1,010 19,000
2017/02/20 1,009 1,009 1,002 1,007 23,200
2017/02/17 1,021 1,021 1,005 1,007 39,900
2017/02/16 1,015 1,027 1,015 1,020 10,800
2017/02/15 1,040 1,040 1,013 1,014 16,700
2017/02/14 1,054 1,055 1,027 1,029 38,900
2017/02/13 1,008 1,042 1,007 1,042 59,600
2017/02/10 1,015 1,015 1,002 1,004 32,900
2017/02/09 1,020 1,020 1,005 1,006 20,000
2017/02/08 1,008 1,023 1,003 1,015 29,200
2017/02/07 1,018 1,018 1,003 1,003 22,100
2017/02/06 1,004 1,016 1,000 1,008 66,100
2017/02/03 1,020 1,029 1,009 1,015 29,000
2017/02/02 1,021 1,036 1,015 1,015 37,600
2017/02/01 1,036 1,045 1,018 1,018 43,900
2017/01/31 1,041 1,067 1,041 1,046 37,300
2017/01/30 1,058 1,065 1,035 1,051 61,300
2017/01/27 1,031 1,056 1,022 1,051 43,800
2017/01/26 1,041 1,044 1,006 1,030 63,000
2017/01/25 1,030 1,049 1,028 1,047 58,400
2017/01/24 1,004 1,027 997 1,023 32,300
2017/01/23 999 1,007 997 1,002 28,800
2017/01/20 991 1,007 991 1,002 53,000
2017/01/19 1,012 1,018 990 996 79,800
2017/01/18 999 1,014 988 1,006 48,900
2017/01/17 1,006 1,028 996 1,000 81,800
2017/01/16 1,042 1,050 1,009 1,011 79,700
2017/01/13 1,036 1,060 1,034 1,043 42,000
2017/01/12 1,028 1,053 1,013 1,048 71,000
2017/01/11 1,064 1,065 1,033 1,035 68,600
2017/01/10 1,085 1,086 1,057 1,061 52,900
2017/01/06 1,080 1,093 1,062 1,080 74,700
2017/01/05 1,045 1,098 1,045 1,083 119,800
2017/01/04 1,023 1,067 1,023 1,050 98,700

このページの先頭へ