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
2026/03/19 971 982 950 963 14,900
2026/03/18 966 1,001 966 984 17,000
2026/03/17 959 986 959 967 7,300
2026/03/16 966 966 954 959 600
2026/03/13 954 973 954 966 9,700
2026/03/12 984 991 965 969 8,000
2026/03/11 978 992 977 984 2,500
2026/03/10 979 999 977 993 14,100
2026/03/09 977 980 945 974 15,900
2026/03/06 974 990 974 983 3,600
2026/03/05 971 1,001 967 989 35,300
2026/03/04 945 987 940 972 19,700
2026/03/03 987 987 951 955 10,300
2026/03/02 958 983 945 978 22,100
2026/02/27 980 986 960 969 19,500
2026/02/26 990 994 960 979 27,100
2026/02/25 977 1,000 964 1,000 33,600
2026/02/24 923 1,014 910 1,000 242,800
2026/02/20 769 923 769 923 168,400
2026/02/19 789 789 771 773 14,100
2026/02/18 792 792 781 791 19,100
2026/02/17 821 822 790 790 31,800
2026/02/16 826 875 820 824 52,500
2026/02/13 947 960 931 931 5,500
2026/02/12 943 959 943 959 12,000
2026/02/10 950 958 946 958 6,700
2026/02/09 953 954 945 954 9,000
2026/02/06 955 955 947 950 3,000
2026/02/05 952 956 947 955 4,900
2026/02/04 955 966 948 955 13,400
2026/02/03 955 956 944 956 9,700
2026/02/02 953 958 942 945 5,900
2026/01/30 935 959 928 946 10,900
2026/01/29 943 944 937 939 6,900
2026/01/28 961 962 945 945 5,200
2026/01/27 966 981 955 964 10,700
2026/01/26 986 986 965 966 7,900
2026/01/23 993 997 985 990 6,600
2026/01/22 982 997 975 997 10,100
2026/01/21 980 988 968 984 7,400
2026/01/20 988 992 985 987 3,600
2026/01/19 1,000 1,000 988 988 8,800
2026/01/16 1,009 1,009 1,000 1,003 8,400
2026/01/15 1,007 1,009 996 1,009 4,500
2026/01/14 1,004 1,006 1,003 1,004 3,000
2026/01/13 1,004 1,008 1,001 1,004 5,500
2026/01/09 990 1,002 990 1,002 4,800
2026/01/08 1,002 1,002 997 999 3,900
2026/01/07 1,004 1,009 999 1,004 5,900
2026/01/06 1,003 1,010 1,000 1,010 4,700
2026/01/05 1,012 1,012 998 1,002 7,600
2025/12/30 1,008 1,009 1,004 1,009 1,000
2025/12/29 1,002 1,007 998 1,007 9,500
2025/12/26 994 1,002 980 1,001 26,000
2025/12/25 1,000 1,001 992 994 4,900
2025/12/24 991 1,003 987 994 11,600
2025/12/23 992 993 967 991 11,200
2025/12/22 992 992 963 989 21,000
2025/12/19 931 978 924 977 25,500
2025/12/18 919 925 903 916 15,800
2025/12/17 930 930 909 919 2,900
2025/12/16 921 935 908 921 4,100
2025/12/15 917 932 910 929 5,900
2025/12/12 922 926 918 918 5,500
2025/12/11 947 949 921 921 14,400
2025/12/10 939 951 938 951 8,300
2025/12/09 947 955 936 945 6,000
2025/12/08 949 955 938 953 11,400
2025/12/05 949 949 934 934 5,000
2025/12/04 943 948 938 948 2,400
2025/12/03 940 946 933 939 5,400
2025/12/02 958 959 940 940 11,200
2025/12/01 976 976 951 951 7,300
2025/11/28 950 970 950 969 13,100
2025/11/27 955 962 950 950 2,000
2025/11/26 959 961 952 953 7,900
2025/11/25 960 960 942 957 8,300
2025/11/21 960 960 938 950 14,700
2025/11/20 963 974 955 961 9,400
2025/11/19 969 978 925 963 16,600
2025/11/18 976 984 968 971 15,000
2025/11/17 985 994 979 982 10,500
2025/11/14 976 1,010 964 985 48,400
2025/11/13 1,011 1,011 982 1,006 23,700
2025/11/12 994 1,002 982 1,001 14,800
2025/11/11 1,009 1,010 985 987 21,200
2025/11/10 979 1,014 976 1,013 17,700
2025/11/07 992 992 962 981 12,600
2025/11/06 994 998 979 991 17,400
2025/11/05 1,010 1,010 955 997 37,100
2025/11/04 1,000 1,006 994 998 7,600
2025/10/31 1,007 1,022 990 1,013 8,500
2025/10/30 1,003 1,015 1,003 1,007 4,100
2025/10/29 1,039 1,039 1,003 1,003 13,500
2025/10/28 1,039 1,046 1,023 1,035 7,600
2025/10/27 1,059 1,059 1,036 1,039 7,800
2025/10/24 1,056 1,064 1,030 1,038 11,700
2025/10/23 1,030 1,054 1,030 1,050 14,000
2025/10/22 1,012 1,030 1,011 1,030 10,800
2025/10/21 1,010 1,014 1,005 1,005 11,200
2025/10/20 999 1,006 999 1,001 8,300
2025/10/17 1,000 1,003 987 996 16,000
2025/10/16 1,009 1,009 998 1,000 11,400
2025/10/15 999 1,009 999 1,001 4,600
2025/10/14 987 1,006 984 999 28,900
2025/10/10 1,013 1,013 990 992 21,000
2025/10/09 1,006 1,030 996 1,013 32,700
2025/10/08 992 1,008 991 1,006 13,700
2025/10/07 1,000 1,007 990 992 15,800
2025/10/06 1,003 1,003 979 1,000 21,200
2025/10/03 993 1,000 984 999 6,400
2025/10/02 1,000 1,002 979 997 20,500
2025/10/01 1,001 1,001 955 985 34,700
2025/09/30 1,016 1,016 995 1,006 9,600
2025/09/29 1,000 1,030 983 1,017 41,100
2025/09/26 989 996 983 985 15,000
2025/09/25 985 1,002 984 993 17,900
2025/09/24 1,003 1,003 983 984 24,500
2025/09/22 1,010 1,010 998 1,000 18,100
2025/09/19 1,013 1,013 999 1,010 13,600
2025/09/18 1,007 1,030 1,007 1,013 6,700
2025/09/17 1,001 1,008 998 1,001 10,600
2025/09/16 1,007 1,008 998 1,000 10,700
2025/09/12 1,004 1,018 1,000 1,000 9,600
2025/09/11 1,014 1,016 1,003 1,003 7,100
2025/09/10 1,001 1,013 1,001 1,010 7,500
2025/09/09 1,020 1,020 999 1,000 12,400
2025/09/08 1,036 1,039 1,014 1,016 10,900
2025/09/05 1,008 1,034 1,000 1,034 27,800
2025/09/04 998 1,007 997 1,004 9,500
2025/09/03 1,003 1,009 998 998 13,500
2025/09/02 1,002 1,021 999 1,006 20,500
2025/09/01 1,006 1,013 999 1,002 22,500
2025/08/29 1,013 1,023 998 1,007 38,600
2025/08/28 1,011 1,012 999 1,007 18,500
2025/08/27 1,012 1,024 1,000 1,024 22,500
2025/08/26 1,010 1,032 999 1,014 40,500
2025/08/25 1,039 1,058 1,009 1,009 77,100
2025/08/22 1,147 1,151 1,018 1,044 268,900
2025/08/21 952 1,057 952 1,057 340,000
2025/08/20 889 910 889 907 49,400
2025/08/19 900 915 890 890 65,600
2025/08/18 899 924 899 908 43,900
2025/08/15 921 935 900 900 39,300
2025/08/14 924 956 917 921 69,300
2025/08/13 894 933 886 924 131,800
2025/08/12 843 900 841 893 545,500
2025/08/08 1,018 1,030 989 1,013 55,600
2025/08/07 1,004 1,010 990 1,009 27,300
2025/08/06 1,000 1,013 986 1,003 25,400
2025/08/05 1,000 1,018 992 1,002 41,900
2025/08/04 978 1,006 978 997 31,400
2025/08/01 969 1,008 966 1,008 58,100
2025/07/31 989 989 966 978 12,100
2025/07/30 984 991 970 983 9,700
2025/07/29 975 997 975 988 21,800
2025/07/28 981 983 962 977 27,200
2025/07/25 967 991 967 979 20,500
2025/07/24 976 989 964 973 33,400
2025/07/23 985 995 962 969 28,000
2025/07/22 979 1,005 951 985 111,900
2025/07/18 895 994 891 982 197,300
2025/07/17 889 907 887 899 13,700
2025/07/16 867 891 867 890 21,900
2025/07/15 890 890 864 867 21,300
2025/07/14 886 899 883 884 12,800
2025/07/11 886 909 875 886 19,500
2025/07/10 900 905 879 886 10,700
2025/07/09 889 900 882 900 26,800
2025/07/08 860 887 860 884 31,100
2025/07/07 854 875 853 856 15,600
2025/07/04 843 858 843 858 37,000
2025/07/03 863 863 830 831 129,100
2025/07/02 859 871 840 864 59,200
2025/07/01 862 884 847 858 125,000
2025/06/30 872 891 845 850 65,900
2025/06/27 884 884 868 870 26,500
2025/06/26 899 899 871 872 75,500
2025/06/25 898 904 880 891 66,800
2025/06/24 873 906 873 889 88,200
2025/06/23 870 886 835 858 158,200
2025/06/20 917 918 837 884 206,700
2025/06/19 990 995 900 902 271,800
2025/06/18 1,017 1,020 989 1,000 66,400
2025/06/17 1,036 1,050 1,009 1,028 96,900
2025/06/16 962 1,047 962 1,036 133,400
2025/06/13 914 970 904 970 76,000
2025/06/12 919 978 898 914 147,200
2025/06/11 936 955 877 926 154,000
2025/06/10 968 975 912 929 107,800
2025/06/09 949 972 940 972 39,000
2025/06/06 965 973 938 950 26,900
2025/06/05 991 999 960 965 56,700
2025/06/04 931 1,015 931 999 94,700
2025/06/03 958 958 931 931 33,700
2025/06/02 958 959 943 958 18,700
2025/05/30 946 958 944 957 9,000
2025/05/29 988 988 937 953 34,200
2025/05/28 967 989 951 984 36,800
2025/05/27 949 977 945 966 20,800

このページの先頭へ