アイビー化粧品(4918)の株価時系列情報
アイビー化粧品(4918)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 |
---|---|---|---|---|---|
2024/03/28 | 445 | 452 | 445 | 446 | 9,800 |
2024/03/27 | 448 | 454 | 444 | 449 | 7,600 |
2024/03/26 | 451 | 453 | 449 | 449 | 3,100 |
2024/03/25 | 450 | 454 | 450 | 450 | 3,900 |
2024/03/22 | 454 | 455 | 448 | 450 | 9,100 |
2024/03/21 | 451 | 455 | 448 | 455 | 6,800 |
2024/03/19 | 451 | 455 | 448 | 453 | 9,100 |
2024/03/18 | 457 | 457 | 449 | 450 | 5,300 |
2024/03/15 | 447 | 473 | 440 | 456 | 22,600 |
2024/03/14 | 442 | 458 | 439 | 451 | 17,800 |
2024/03/13 | 447 | 447 | 437 | 442 | 10,700 |
2024/03/12 | 443 | 444 | 434 | 440 | 15,100 |
2024/03/11 | 455 | 465 | 444 | 444 | 26,200 |
2024/03/08 | 462 | 462 | 454 | 455 | 16,000 |
2024/03/07 | 467 | 473 | 458 | 462 | 19,200 |
2024/03/06 | 476 | 492 | 468 | 469 | 110,900 |
2024/03/05 | 484 | 484 | 454 | 462 | 134,600 |
2024/03/04 | 511 | 518 | 477 | 490 | 145,800 |
2024/03/01 | 550 | 582 | 476 | 491 | 771,700 |
2024/02/29 | 511 | 511 | 511 | 511 | 28,800 |
2024/02/28 | 420 | 431 | 419 | 431 | 14,200 |
2024/02/27 | 428 | 428 | 422 | 423 | 5,500 |
2024/02/26 | 424 | 424 | 415 | 422 | 20,700 |
2024/02/22 | 429 | 429 | 423 | 424 | 14,400 |
2024/02/21 | 426 | 429 | 425 | 425 | 5,500 |
2024/02/20 | 432 | 432 | 425 | 426 | 4,000 |
2024/02/19 | 430 | 432 | 427 | 427 | 9,600 |
2024/02/16 | 429 | 432 | 425 | 428 | 8,400 |
2024/02/15 | 425 | 430 | 422 | 429 | 14,100 |
2024/02/14 | 436 | 436 | 421 | 424 | 15,800 |
2024/02/13 | 425 | 434 | 425 | 434 | 12,900 |
2024/02/09 | 457 | 457 | 423 | 428 | 93,000 |
2024/02/08 | 463 | 475 | 461 | 467 | 59,200 |
2024/02/07 | 453 | 475 | 452 | 468 | 17,000 |
2024/02/06 | 456 | 460 | 450 | 451 | 10,200 |
2024/02/05 | 444 | 461 | 441 | 454 | 17,300 |
2024/02/02 | 449 | 450 | 433 | 444 | 15,400 |
2024/02/01 | 449 | 450 | 446 | 450 | 7,100 |
2024/01/31 | 451 | 458 | 446 | 450 | 21,600 |
2024/01/30 | 430 | 452 | 428 | 451 | 40,300 |
2024/01/29 | 422 | 429 | 422 | 429 | 12,900 |
2024/01/26 | 430 | 432 | 422 | 424 | 23,500 |
2024/01/25 | 427 | 429 | 425 | 428 | 7,900 |
2024/01/24 | 434 | 434 | 427 | 427 | 3,800 |
2024/01/23 | 432 | 437 | 429 | 430 | 8,500 |
2024/01/22 | 423 | 436 | 421 | 434 | 12,600 |
2024/01/19 | 420 | 426 | 420 | 424 | 27,700 |
2024/01/18 | 427 | 430 | 420 | 420 | 25,200 |
2024/01/17 | 434 | 437 | 425 | 427 | 24,600 |
2024/01/16 | 435 | 438 | 434 | 434 | 10,500 |
2024/01/15 | 441 | 444 | 439 | 439 | 8,800 |
2024/01/12 | 443 | 447 | 441 | 441 | 6,100 |
2024/01/11 | 447 | 447 | 441 | 443 | 6,800 |
2024/01/10 | 447 | 449 | 445 | 445 | 7,200 |
2024/01/09 | 445 | 450 | 445 | 446 | 5,500 |
2024/01/05 | 453 | 453 | 443 | 446 | 8,600 |
2024/01/04 | 449 | 452 | 437 | 452 | 17,800 |
2023/12/29 | 431 | 448 | 430 | 448 | 15,400 |
2023/12/28 | 425 | 433 | 425 | 431 | 8,300 |
2023/12/27 | 430 | 432 | 422 | 422 | 29,100 |
2023/12/26 | 435 | 435 | 430 | 432 | 13,400 |
2023/12/25 | 430 | 441 | 429 | 433 | 17,300 |
2023/12/22 | 431 | 439 | 429 | 431 | 18,600 |
2023/12/21 | 434 | 436 | 431 | 431 | 15,800 |
2023/12/20 | 439 | 440 | 433 | 436 | 15,500 |
2023/12/19 | 433 | 439 | 432 | 439 | 13,300 |
2023/12/18 | 440 | 441 | 431 | 434 | 17,900 |
2023/12/15 | 442 | 445 | 441 | 441 | 9,300 |
2023/12/14 | 448 | 450 | 442 | 442 | 8,700 |
2023/12/13 | 449 | 451 | 445 | 447 | 7,200 |
2023/12/12 | 453 | 457 | 449 | 449 | 13,700 |
2023/12/11 | 460 | 460 | 454 | 454 | 4,900 |
2023/12/08 | 455 | 460 | 454 | 454 | 22,300 |
2023/12/07 | 487 | 487 | 448 | 454 | 76,500 |
2023/12/06 | 491 | 495 | 488 | 488 | 4,000 |
2023/12/05 | 496 | 498 | 490 | 490 | 6,400 |
2023/12/04 | 492 | 499 | 490 | 493 | 13,600 |
2023/12/01 | 498 | 498 | 492 | 492 | 3,000 |
2023/11/30 | 493 | 499 | 492 | 494 | 5,100 |
2023/11/29 | 493 | 496 | 492 | 492 | 3,700 |
2023/11/28 | 488 | 502 | 488 | 492 | 15,000 |
2023/11/27 | 497 | 498 | 490 | 492 | 8,100 |
2023/11/24 | 505 | 505 | 495 | 495 | 11,500 |
2023/11/22 | 495 | 506 | 492 | 505 | 16,700 |
2023/11/21 | 485 | 509 | 485 | 495 | 19,800 |
2023/11/20 | 488 | 491 | 484 | 485 | 14,100 |
2023/11/17 | 485 | 485 | 480 | 485 | 10,400 |
2023/11/16 | 488 | 488 | 481 | 485 | 19,500 |
2023/11/15 | 505 | 506 | 490 | 491 | 20,900 |
2023/11/14 | 502 | 521 | 498 | 505 | 32,300 |
2023/11/13 | 506 | 507 | 500 | 501 | 24,400 |
2023/11/10 | 520 | 530 | 497 | 505 | 75,300 |
2023/11/09 | 537 | 555 | 532 | 555 | 39,800 |
2023/11/08 | 530 | 539 | 525 | 532 | 11,800 |
2023/11/07 | 529 | 532 | 525 | 530 | 5,600 |
2023/11/06 | 540 | 540 | 526 | 529 | 15,500 |
2023/11/02 | 525 | 545 | 523 | 539 | 25,800 |
2023/11/01 | 524 | 525 | 521 | 525 | 6,700 |
2023/10/31 | 512 | 525 | 508 | 525 | 9,700 |
2023/10/30 | 510 | 516 | 505 | 512 | 4,900 |
2023/10/27 | 503 | 510 | 499 | 510 | 5,200 |
2023/10/26 | 514 | 514 | 495 | 503 | 6,700 |
2023/10/25 | 511 | 518 | 509 | 517 | 10,300 |
2023/10/24 | 510 | 515 | 500 | 515 | 10,000 |
2023/10/23 | 502 | 511 | 501 | 507 | 8,700 |
2023/10/20 | 503 | 509 | 501 | 503 | 7,300 |
2023/10/19 | 508 | 509 | 499 | 509 | 5,900 |
2023/10/18 | 491 | 513 | 491 | 513 | 12,600 |
2023/10/17 | 495 | 501 | 491 | 491 | 7,700 |
2023/10/16 | 497 | 497 | 481 | 489 | 32,100 |
2023/10/13 | 511 | 511 | 496 | 497 | 38,500 |
2023/10/12 | 517 | 517 | 510 | 513 | 9,700 |
2023/10/11 | 523 | 527 | 514 | 517 | 8,300 |
2023/10/10 | 518 | 526 | 518 | 523 | 6,500 |
2023/10/06 | 509 | 519 | 509 | 518 | 9,100 |
2023/10/05 | 512 | 517 | 510 | 511 | 7,300 |
2023/10/04 | 518 | 530 | 509 | 512 | 32,000 |
2023/10/03 | 547 | 547 | 520 | 533 | 29,300 |
2023/10/02 | 533 | 549 | 533 | 547 | 23,700 |
2023/09/29 | 526 | 560 | 525 | 531 | 32,500 |
2023/09/28 | 530 | 531 | 523 | 524 | 7,000 |
2023/09/27 | 536 | 536 | 526 | 531 | 11,800 |
2023/09/26 | 539 | 539 | 527 | 539 | 7,500 |
2023/09/25 | 529 | 540 | 519 | 540 | 18,500 |
2023/09/22 | 507 | 529 | 505 | 529 | 15,800 |
2023/09/21 | 538 | 538 | 511 | 511 | 36,200 |
2023/09/20 | 547 | 547 | 525 | 531 | 36,000 |
2023/09/19 | 522 | 549 | 522 | 545 | 50,300 |
2023/09/15 | 542 | 544 | 522 | 526 | 61,000 |
2023/09/14 | 585 | 585 | 538 | 538 | 108,900 |
2023/09/13 | 592 | 595 | 563 | 580 | 98,800 |
2023/09/12 | 568 | 597 | 563 | 595 | 101,100 |
2023/09/11 | 561 | 579 | 558 | 568 | 41,000 |
2023/09/08 | 556 | 566 | 545 | 561 | 37,700 |
2023/09/07 | 566 | 583 | 556 | 556 | 50,600 |
2023/09/06 | 556 | 566 | 547 | 566 | 31,800 |
2023/09/05 | 548 | 556 | 541 | 551 | 33,600 |
2023/09/04 | 565 | 565 | 533 | 546 | 63,300 |
2023/09/01 | 554 | 564 | 542 | 564 | 67,000 |
2023/08/31 | 554 | 558 | 543 | 551 | 30,500 |
2023/08/30 | 582 | 582 | 555 | 555 | 69,200 |
2023/08/29 | 565 | 597 | 565 | 582 | 116,400 |
2023/08/28 | 570 | 581 | 559 | 564 | 38,500 |
2023/08/25 | 554 | 584 | 550 | 563 | 81,300 |
2023/08/24 | 553 | 564 | 537 | 554 | 25,000 |
2023/08/23 | 552 | 562 | 547 | 553 | 31,400 |
2023/08/22 | 533 | 558 | 532 | 554 | 47,100 |
2023/08/21 | 523 | 546 | 523 | 539 | 43,700 |
2023/08/18 | 554 | 560 | 522 | 522 | 112,200 |
2023/08/17 | 565 | 580 | 543 | 564 | 120,500 |
2023/08/16 | 532 | 566 | 525 | 557 | 83,100 |
2023/08/15 | 554 | 579 | 539 | 539 | 162,800 |
2023/08/14 | 539 | 599 | 539 | 569 | 243,600 |
2023/08/10 | 568 | 582 | 541 | 548 | 376,900 |
2023/08/09 | 522 | 543 | 502 | 538 | 215,400 |
2023/08/08 | 564 | 582 | 505 | 522 | 715,900 |
2023/08/07 | 506 | 546 | 500 | 546 | 266,600 |
2023/08/04 | 478 | 507 | 478 | 498 | 68,300 |
2023/08/03 | 482 | 485 | 478 | 480 | 24,400 |
2023/08/02 | 491 | 493 | 481 | 484 | 60,800 |
2023/08/01 | 493 | 500 | 485 | 499 | 87,000 |
2023/07/31 | 490 | 504 | 478 | 485 | 100,900 |
2023/07/28 | 523 | 524 | 483 | 486 | 198,800 |
2023/07/27 | 515 | 535 | 515 | 529 | 127,700 |
2023/07/26 | 528 | 546 | 509 | 520 | 301,700 |
2023/07/25 | 527 | 564 | 523 | 548 | 287,700 |
2023/07/24 | 535 | 582 | 517 | 532 | 448,600 |
2023/07/21 | 569 | 579 | 516 | 543 | 517,800 |
2023/07/20 | 620 | 636 | 561 | 572 | 1,907,000 |
2023/07/19 | 594 | 654 | 582 | 600 | 4,077,500 |
2023/07/18 | 635 | 660 | 545 | 554 | 3,784,100 |
2023/07/14 | 567 | 642 | 554 | 642 | 1,549,400 |
2023/07/13 | 553 | 632 | 516 | 542 | 4,270,700 |
2023/07/12 | 482 | 554 | 467 | 554 | 1,705,900 |
2023/07/11 | 474 | 511 | 461 | 474 | 307,100 |
2023/07/10 | 460 | 461 | 452 | 453 | 11,100 |
2023/07/07 | 456 | 460 | 456 | 460 | 1,500 |
2023/07/06 | 460 | 462 | 456 | 458 | 5,300 |
2023/07/05 | 463 | 463 | 458 | 458 | 3,600 |
2023/07/04 | 465 | 465 | 460 | 464 | 2,800 |
2023/07/03 | 460 | 462 | 457 | 461 | 2,700 |
2023/06/30 | 472 | 472 | 450 | 460 | 17,000 |
2023/06/29 | 467 | 472 | 462 | 464 | 9,300 |
2023/06/28 | 464 | 466 | 461 | 462 | 2,900 |
2023/06/27 | 463 | 466 | 459 | 463 | 5,200 |
2023/06/26 | 457 | 466 | 457 | 461 | 6,600 |
2023/06/23 | 466 | 466 | 456 | 457 | 12,600 |
2023/06/22 | 471 | 473 | 461 | 461 | 10,800 |
2023/06/21 | 469 | 474 | 469 | 471 | 2,800 |
2023/06/20 | 473 | 475 | 465 | 474 | 11,000 |
2023/06/19 | 462 | 478 | 462 | 477 | 19,300 |
2023/06/16 | 455 | 464 | 453 | 460 | 16,300 |
2023/06/15 | 450 | 454 | 450 | 453 | 3,200 |
2023/06/14 | 452 | 452 | 450 | 450 | 3,400 |
2023/06/13 | 455 | 455 | 451 | 455 | 4,200 |
2023/06/12 | 451 | 456 | 451 | 456 | 3,800 |
2023/06/09 | 455 | 455 | 450 | 451 | 3,500 |
2023/06/08 | 451 | 451 | 448 | 450 | 1,200 |
2023/06/07 | 466 | 466 | 451 | 451 | 11,700 |
2023/06/06 | 459 | 461 | 456 | 461 | 6,800 |