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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 931 | 963 | 928 | 949 | 24,300 |
| 2025/05/23 | 945 | 958 | 918 | 927 | 21,600 |
| 2025/05/22 | 939 | 952 | 926 | 948 | 23,200 |
| 2025/05/21 | 911 | 958 | 911 | 947 | 36,500 |
| 2025/05/20 | 980 | 989 | 902 | 905 | 45,200 |
| 2025/05/19 | 900 | 1,004 | 900 | 989 | 124,200 |
| 2025/05/16 | 908 | 911 | 880 | 901 | 30,700 |
| 2025/05/15 | 885 | 914 | 857 | 906 | 60,300 |
| 2025/05/14 | 839 | 929 | 835 | 876 | 216,000 |
| 2025/05/13 | 816 | 816 | 779 | 785 | 32,300 |
| 2025/05/12 | 776 | 812 | 776 | 807 | 48,500 |
| 2025/05/09 | 762 | 779 | 752 | 779 | 22,400 |
| 2025/05/08 | 734 | 770 | 733 | 762 | 36,100 |
| 2025/05/07 | 736 | 750 | 732 | 734 | 10,900 |
| 2025/05/02 | 761 | 761 | 741 | 741 | 11,100 |
| 2025/05/01 | 768 | 768 | 755 | 762 | 7,100 |
| 2025/04/30 | 741 | 764 | 727 | 764 | 25,300 |
| 2025/04/28 | 755 | 761 | 742 | 745 | 17,600 |
| 2025/04/25 | 715 | 760 | 713 | 758 | 63,800 |
| 2025/04/24 | 702 | 711 | 702 | 704 | 3,300 |
| 2025/04/23 | 726 | 727 | 702 | 702 | 2,500 |
| 2025/04/22 | 714 | 730 | 714 | 726 | 9,800 |
| 2025/04/21 | 700 | 720 | 690 | 714 | 36,800 |
| 2025/04/18 | 690 | 707 | 690 | 707 | 3,200 |
| 2025/04/17 | 693 | 702 | 692 | 697 | 1,900 |
| 2025/04/16 | 694 | 705 | 693 | 693 | 12,500 |
| 2025/04/15 | 690 | 698 | 685 | 694 | 10,400 |
| 2025/04/14 | 677 | 694 | 677 | 689 | 4,300 |
| 2025/04/11 | 645 | 682 | 645 | 674 | 17,600 |
| 2025/04/10 | 666 | 695 | 625 | 673 | 46,700 |
| 2025/04/09 | 646 | 647 | 626 | 636 | 23,700 |
| 2025/04/08 | 620 | 674 | 620 | 656 | 28,400 |
| 2025/04/07 | 577 | 610 | 574 | 578 | 43,700 |
| 2025/04/04 | 650 | 651 | 610 | 637 | 64,000 |
| 2025/04/03 | 663 | 693 | 657 | 666 | 33,700 |
| 2025/04/02 | 689 | 689 | 662 | 673 | 52,200 |
| 2025/04/01 | 693 | 694 | 679 | 683 | 9,200 |
| 2025/03/31 | 705 | 706 | 685 | 686 | 25,100 |
| 2025/03/28 | 699 | 705 | 695 | 695 | 10,800 |
| 2025/03/27 | 711 | 717 | 671 | 707 | 105,100 |
| 2025/03/26 | 717 | 725 | 712 | 715 | 19,400 |
| 2025/03/25 | 719 | 719 | 711 | 717 | 7,600 |
| 2025/03/24 | 710 | 722 | 710 | 712 | 16,300 |
| 2025/03/21 | 700 | 712 | 700 | 709 | 17,300 |
| 2025/03/19 | 700 | 717 | 700 | 705 | 19,300 |
| 2025/03/18 | 720 | 726 | 708 | 708 | 30,300 |
| 2025/03/17 | 720 | 722 | 717 | 718 | 4,500 |
| 2025/03/14 | 723 | 729 | 718 | 718 | 8,100 |
| 2025/03/13 | 725 | 725 | 719 | 723 | 2,800 |
| 2025/03/12 | 712 | 722 | 710 | 722 | 9,300 |
| 2025/03/11 | 718 | 721 | 700 | 712 | 21,600 |
| 2025/03/10 | 725 | 727 | 718 | 723 | 10,300 |
| 2025/03/07 | 750 | 750 | 725 | 725 | 13,400 |
| 2025/03/06 | 733 | 751 | 726 | 751 | 12,000 |
| 2025/03/05 | 737 | 737 | 728 | 729 | 6,500 |
| 2025/03/04 | 751 | 751 | 728 | 737 | 19,200 |
| 2025/03/03 | 729 | 751 | 725 | 751 | 19,300 |
| 2025/02/28 | 727 | 732 | 696 | 725 | 73,300 |
| 2025/02/27 | 746 | 753 | 733 | 735 | 17,200 |
| 2025/02/26 | 759 | 760 | 730 | 748 | 39,600 |
| 2025/02/25 | 745 | 797 | 741 | 759 | 86,900 |
| 2025/02/21 | 742 | 753 | 722 | 753 | 95,800 |
| 2025/02/20 | 767 | 790 | 740 | 752 | 170,900 |
| 2025/02/19 | 682 | 767 | 682 | 767 | 328,700 |
| 2025/02/18 | 636 | 682 | 635 | 682 | 90,400 |
| 2025/02/17 | 624 | 648 | 619 | 636 | 53,400 |
| 2025/02/14 | 649 | 658 | 624 | 626 | 180,900 |
| 2025/02/13 | 690 | 715 | 690 | 714 | 36,800 |
| 2025/02/12 | 694 | 698 | 679 | 689 | 25,700 |
| 2025/02/10 | 683 | 698 | 680 | 698 | 27,400 |
| 2025/02/07 | 691 | 693 | 682 | 682 | 22,400 |
| 2025/02/06 | 701 | 706 | 692 | 694 | 8,800 |
| 2025/02/05 | 686 | 701 | 684 | 701 | 24,900 |
| 2025/02/04 | 703 | 705 | 687 | 687 | 13,400 |
| 2025/02/03 | 704 | 704 | 690 | 693 | 15,100 |
| 2025/01/31 | 686 | 711 | 683 | 703 | 51,100 |
| 2025/01/30 | 719 | 719 | 681 | 687 | 86,700 |
| 2025/01/29 | 702 | 734 | 702 | 725 | 72,400 |
| 2025/01/28 | 705 | 712 | 699 | 704 | 25,900 |
| 2025/01/27 | 714 | 721 | 702 | 704 | 44,500 |
| 2025/01/24 | 664 | 717 | 664 | 708 | 62,900 |
| 2025/01/23 | 673 | 673 | 655 | 666 | 40,200 |
| 2025/01/22 | 681 | 694 | 673 | 673 | 28,100 |
| 2025/01/21 | 680 | 683 | 672 | 673 | 15,300 |
| 2025/01/20 | 663 | 689 | 663 | 683 | 32,300 |
| 2025/01/17 | 661 | 672 | 650 | 662 | 83,200 |
| 2025/01/16 | 684 | 686 | 667 | 667 | 67,700 |
| 2025/01/15 | 712 | 730 | 684 | 684 | 44,500 |
| 2025/01/14 | 691 | 725 | 683 | 721 | 54,500 |
| 2025/01/10 | 706 | 735 | 696 | 696 | 36,000 |
| 2025/01/09 | 706 | 711 | 699 | 699 | 33,700 |
| 2025/01/08 | 718 | 718 | 700 | 714 | 39,100 |
| 2025/01/07 | 752 | 752 | 716 | 727 | 85,500 |
| 2025/01/06 | 724 | 747 | 718 | 747 | 109,600 |
| 2024/12/30 | 718 | 734 | 710 | 718 | 59,200 |
| 2024/12/27 | 704 | 726 | 690 | 710 | 56,900 |
| 2024/12/26 | 727 | 730 | 700 | 708 | 128,400 |
| 2024/12/25 | 686 | 724 | 682 | 723 | 86,700 |
| 2024/12/24 | 695 | 702 | 680 | 687 | 89,100 |
| 2024/12/23 | 655 | 694 | 655 | 694 | 65,400 |
| 2024/12/20 | 684 | 684 | 656 | 656 | 29,200 |
| 2024/12/19 | 650 | 685 | 650 | 684 | 27,600 |
| 2024/12/18 | 661 | 688 | 655 | 665 | 40,800 |
| 2024/12/17 | 657 | 676 | 636 | 662 | 90,800 |
| 2024/12/16 | 709 | 709 | 656 | 667 | 88,800 |
| 2024/12/13 | 700 | 723 | 692 | 695 | 115,300 |
| 2024/12/12 | 675 | 713 | 675 | 692 | 127,100 |
| 2024/12/11 | 680 | 680 | 658 | 677 | 52,500 |
| 2024/12/10 | 679 | 685 | 656 | 682 | 82,800 |
| 2024/12/09 | 630 | 680 | 630 | 680 | 81,200 |
| 2024/12/06 | 639 | 639 | 622 | 630 | 17,000 |
| 2024/12/05 | 631 | 643 | 625 | 630 | 16,200 |
| 2024/12/04 | 648 | 648 | 608 | 622 | 69,100 |
| 2024/12/03 | 629 | 650 | 629 | 648 | 55,900 |
| 2024/12/02 | 613 | 644 | 613 | 627 | 72,800 |
| 2024/11/29 | 606 | 615 | 601 | 610 | 20,500 |
| 2024/11/28 | 588 | 610 | 587 | 596 | 24,900 |
| 2024/11/27 | 590 | 593 | 583 | 583 | 14,000 |
| 2024/11/26 | 596 | 603 | 589 | 592 | 35,100 |
| 2024/11/25 | 595 | 606 | 595 | 605 | 30,000 |
| 2024/11/22 | 584 | 590 | 571 | 585 | 73,300 |
| 2024/11/21 | 597 | 600 | 563 | 582 | 163,000 |
| 2024/11/20 | 591 | 620 | 587 | 600 | 91,400 |
| 2024/11/19 | 600 | 650 | 595 | 595 | 105,300 |
| 2024/11/18 | 654 | 658 | 596 | 596 | 224,700 |
| 2024/11/15 | 580 | 624 | 556 | 624 | 424,600 |
| 2024/11/14 | 520 | 543 | 512 | 524 | 68,600 |
| 2024/11/13 | 520 | 520 | 509 | 518 | 10,200 |
| 2024/11/12 | 510 | 521 | 508 | 511 | 27,300 |
| 2024/11/11 | 500 | 508 | 488 | 508 | 30,700 |
| 2024/11/08 | 492 | 495 | 483 | 488 | 32,200 |
| 2024/11/07 | 503 | 516 | 495 | 495 | 14,300 |
| 2024/11/06 | 502 | 506 | 500 | 504 | 10,900 |
| 2024/11/05 | 506 | 512 | 500 | 505 | 14,200 |
| 2024/11/01 | 496 | 504 | 494 | 500 | 11,700 |
| 2024/10/31 | 509 | 514 | 495 | 504 | 27,900 |
| 2024/10/30 | 527 | 527 | 509 | 509 | 52,700 |
| 2024/10/29 | 507 | 534 | 503 | 526 | 45,300 |
| 2024/10/28 | 479 | 517 | 476 | 512 | 32,300 |
| 2024/10/25 | 490 | 491 | 470 | 487 | 40,400 |
| 2024/10/24 | 480 | 493 | 480 | 490 | 14,500 |
| 2024/10/23 | 488 | 491 | 482 | 486 | 15,000 |
| 2024/10/22 | 496 | 504 | 490 | 490 | 40,000 |
| 2024/10/21 | 508 | 517 | 506 | 506 | 20,000 |
| 2024/10/18 | 512 | 523 | 512 | 513 | 21,100 |
| 2024/10/17 | 524 | 524 | 512 | 512 | 13,400 |
| 2024/10/16 | 521 | 524 | 513 | 524 | 16,600 |
| 2024/10/15 | 524 | 525 | 516 | 521 | 14,800 |
| 2024/10/11 | 514 | 529 | 514 | 524 | 28,600 |
| 2024/10/10 | 528 | 535 | 512 | 516 | 47,000 |
| 2024/10/09 | 558 | 558 | 528 | 528 | 41,600 |
| 2024/10/08 | 570 | 570 | 556 | 556 | 23,900 |