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
2016/12/30 998 1,027 998 1,014 92,600
2016/12/29 1,022 1,032 1,000 1,005 217,200
2016/12/28 1,022 1,030 1,019 1,021 46,000
2016/12/27 1,030 1,047 1,016 1,022 109,200
2016/12/26 1,034 1,063 1,028 1,031 87,800
2016/12/22 1,080 1,084 1,064 1,064 47,600
2016/12/21 1,089 1,089 1,045 1,080 70,400
2016/12/20 1,086 1,090 1,079 1,086 53,200
2016/12/19 1,085 1,090 1,071 1,086 184,200
2016/12/16 1,136 1,137 1,111 1,114 90,300
2016/12/15 1,172 1,180 1,149 1,149 31,400
2016/12/14 1,170 1,177 1,156 1,157 33,500
2016/12/13 1,200 1,205 1,160 1,173 59,200
2016/12/12 1,194 1,229 1,194 1,221 31,400
2016/12/09 1,150 1,199 1,150 1,185 31,200
2016/12/08 1,192 1,194 1,157 1,167 58,600
2016/12/07 1,200 1,210 1,191 1,198 37,900
2016/12/06 1,205 1,218 1,197 1,204 33,700
2016/12/05 1,219 1,220 1,185 1,206 47,400
2016/12/02 1,215 1,230 1,187 1,189 52,700
2016/12/01 1,240 1,240 1,203 1,210 52,400
2016/11/30 1,235 1,235 1,208 1,222 45,900
2016/11/29 1,250 1,250 1,220 1,227 64,200
2016/11/28 1,239 1,250 1,206 1,220 63,500
2016/11/25 1,235 1,240 1,221 1,238 54,400
2016/11/24 1,272 1,276 1,207 1,222 130,800
2016/11/22 1,300 1,328 1,256 1,271 380,600
2016/11/21 1,180 1,181 1,138 1,158 31,400
2016/11/18 1,190 1,197 1,153 1,165 78,700
2016/11/17 1,074 1,138 1,058 1,126 51,200
2016/11/16 1,072 1,095 1,072 1,089 62,500
2016/11/15 1,080 1,100 1,045 1,080 159,700
2016/11/14 1,240 1,257 1,199 1,199 54,000
2016/11/11 1,177 1,248 1,177 1,194 57,100
2016/11/10 1,114 1,185 1,114 1,177 57,000
2016/11/09 1,163 1,199 1,025 1,071 108,900
2016/11/08 1,219 1,219 1,151 1,159 39,400
2016/11/07 1,190 1,215 1,167 1,191 27,400
2016/11/04 1,186 1,197 1,151 1,184 47,000
2016/11/02 1,299 1,309 1,190 1,215 98,100
2016/11/01 1,369 1,369 1,239 1,239 113,400
2016/10/31 1,398 1,401 1,355 1,374 34,500
2016/10/28 1,395 1,401 1,337 1,377 66,800
2016/10/27 1,388 1,424 1,387 1,405 47,700
2016/10/26 1,366 1,415 1,361 1,398 90,100
2016/10/25 1,449 1,449 1,314 1,366 146,500
2016/10/24 1,378 1,455 1,371 1,439 162,400
2016/10/21 1,400 1,415 1,360 1,371 55,500
2016/10/20 1,377 1,419 1,360 1,409 109,700
2016/10/19 1,382 1,397 1,355 1,359 73,700
2016/10/18 1,375 1,382 1,361 1,382 45,000
2016/10/17 1,374 1,385 1,335 1,376 103,200
2016/10/14 1,317 1,363 1,307 1,323 119,400
2016/10/13 1,296 1,310 1,260 1,303 49,800
2016/10/12 1,370 1,380 1,294 1,296 124,900
2016/10/11 1,319 1,388 1,319 1,386 177,700
2016/10/07 1,302 1,320 1,301 1,305 36,200
2016/10/06 1,320 1,360 1,290 1,291 145,100
2016/10/05 1,265 1,334 1,264 1,304 77,800
2016/10/04 1,232 1,288 1,224 1,262 44,500
2016/10/03 1,221 1,241 1,188 1,231 44,200
2016/09/30 1,245 1,245 1,208 1,217 22,500
2016/09/29 1,274 1,280 1,247 1,253 21,100
2016/09/28 1,216 1,293 1,216 1,262 49,800
2016/09/27 1,228 1,228 1,185 1,218 27,800
2016/09/26 1,262 1,287 1,235 1,235 30,200
2016/09/23 1,218 1,280 1,217 1,275 41,200
2016/09/21 1,206 1,217 1,160 1,217 22,800
2016/09/20 1,192 1,230 1,190 1,206 15,800
2016/09/16 1,217 1,230 1,192 1,209 17,600
2016/09/15 1,200 1,227 1,191 1,217 35,100
2016/09/14 1,300 1,330 1,213 1,221 110,400
2016/09/13 1,263 1,318 1,240 1,270 55,900
2016/09/12 1,263 1,340 1,241 1,250 108,700
2016/09/09 1,230 1,313 1,198 1,308 236,500
2016/09/08 1,132 1,228 1,132 1,220 178,000
2016/09/07 1,120 1,152 1,095 1,120 68,100
2016/09/06 1,060 1,145 1,060 1,145 79,900
2016/09/05 1,022 1,090 1,022 1,054 28,600
2016/09/02 1,012 1,045 1,012 1,037 12,900
2016/09/01 1,033 1,045 1,002 1,037 22,500
2016/08/31 1,039 1,042 1,010 1,027 16,200
2016/08/30 1,010 1,046 999 1,040 19,600
2016/08/29 1,077 1,093 1,027 1,037 37,800
2016/08/26 1,110 1,110 1,063 1,071 43,300
2016/08/25 1,040 1,109 1,040 1,082 64,300
2016/08/24 1,119 1,128 1,034 1,040 146,800
2016/08/23 1,003 1,069 1,003 1,060 108,100
2016/08/22 917 984 917 973 46,000
2016/08/19 950 952 916 924 34,000
2016/08/18 974 978 932 943 47,200
2016/08/17 991 997 977 977 18,600
2016/08/16 1,000 1,020 990 997 19,600
2016/08/15 995 1,016 990 1,003 12,800
2016/08/12 972 1,009 963 1,003 36,100
2016/08/10 982 989 968 984 27,400
2016/08/09 995 1,005 968 982 41,300
2016/08/08 1,010 1,029 997 998 34,400
2016/08/05 1,035 1,047 994 998 90,700
2016/08/04 1,129 1,142 1,035 1,042 222,000
2016/08/03 1,100 1,270 1,085 1,189 825,600
2016/08/02 978 1,031 960 1,020 34,600
2016/08/01 928 996 928 968 48,200
2016/07/29 952 1,050 940 1,048 50,400
2016/07/28 1,003 1,009 980 980 19,400
2016/07/27 1,004 1,022 1,002 1,003 13,900
2016/07/26 1,015 1,037 1,002 1,002 23,600
2016/07/25 1,025 1,052 1,009 1,015 28,200
2016/07/22 1,021 1,045 1,013 1,015 19,700
2016/07/21 1,060 1,075 1,038 1,044 18,500
2016/07/20 1,029 1,063 1,020 1,062 14,500
2016/07/19 1,018 1,072 1,018 1,035 30,500
2016/07/15 1,091 1,100 1,040 1,046 35,400
2016/07/14 1,109 1,185 1,102 1,110 34,600
2016/07/13 1,140 1,149 1,100 1,102 20,100
2016/07/12 1,100 1,160 1,100 1,111 27,900
2016/07/11 1,104 1,110 1,068 1,083 13,500
2016/07/08 1,052 1,073 1,000 1,046 30,000
2016/07/07 1,124 1,148 1,059 1,065 24,700
2016/07/06 1,142 1,156 1,110 1,124 23,100
2016/07/05 1,202 1,208 1,177 1,178 53,100
2016/07/04 1,140 1,248 1,140 1,238 68,100
2016/07/01 1,145 1,166 1,108 1,152 26,100
2016/06/30 1,183 1,211 1,139 1,139 42,900
2016/06/29 1,120 1,199 1,120 1,173 75,700
2016/06/28 1,051 1,111 1,033 1,096 39,400
2016/06/27 1,073 1,099 1,020 1,076 50,400
2016/06/24 1,120 1,146 895 983 145,000
2016/06/23 1,062 1,100 1,042 1,089 65,300
2016/06/22 1,184 1,184 1,061 1,092 80,300
2016/06/21 1,139 1,195 1,130 1,165 61,300
2016/06/20 1,180 1,234 1,138 1,195 88,700
2016/06/17 1,152 1,187 1,098 1,126 107,900
2016/06/16 1,335 1,336 1,082 1,108 189,600
2016/06/15 1,212 1,366 1,206 1,336 118,900
2016/06/14 1,398 1,400 1,261 1,272 114,900
2016/06/13 1,480 1,480 1,412 1,423 46,100
2016/06/10 1,520 1,528 1,438 1,480 59,800
2016/06/09 1,455 1,548 1,455 1,500 138,200
2016/06/08 1,420 1,480 1,406 1,462 77,900
2016/06/07 1,423 1,488 1,418 1,427 63,000
2016/06/06 1,389 1,430 1,370 1,395 59,200
2016/06/03 1,450 1,455 1,401 1,449 59,200
2016/06/02 1,475 1,483 1,404 1,424 81,400
2016/06/01 1,535 1,535 1,473 1,486 95,000
2016/05/31 1,543 1,598 1,520 1,530 115,300
2016/05/30 1,500 1,569 1,451 1,547 131,000
2016/05/27 1,452 1,510 1,441 1,441 77,100
2016/05/26 1,500 1,510 1,447 1,449 152,100
2016/05/25 1,586 1,600 1,510 1,523 137,100
2016/05/24 1,648 1,648 1,584 1,585 114,300
2016/05/23 1,610 1,678 1,570 1,621 211,700
2016/05/20 1,634 1,634 1,577 1,594 178,100
2016/05/19 1,584 1,718 1,556 1,634 448,300
2016/05/18 1,752 1,848 1,500 1,530 1,407,600
2016/05/17 1,560 1,685 1,550 1,552 419,500
2016/05/16 1,780 1,947 1,586 1,637 2,066,900
2016/05/13 1,670 1,740 1,580 1,665 430,100
2016/05/12 1,761 1,835 1,611 1,641 1,595,300
2016/05/11 1,468 1,702 1,445 1,678 1,545,800
2016/05/10 1,435 1,458 1,391 1,402 96,500
2016/05/09 1,450 1,484 1,406 1,436 229,600
2016/05/06 1,300 1,396 1,272 1,396 131,900
2016/05/02 1,244 1,322 1,238 1,303 85,600
2016/04/28 1,300 1,368 1,300 1,334 96,100
2016/04/27 1,315 1,337 1,268 1,318 80,700
2016/04/26 1,401 1,469 1,240 1,318 233,500
2016/04/25 1,504 1,504 1,389 1,416 171,600
2016/04/22 1,422 1,530 1,405 1,470 510,200
2016/04/21 1,300 1,387 1,260 1,386 176,100
2016/04/20 1,314 1,340 1,261 1,281 100,500
2016/04/19 1,260 1,293 1,241 1,284 82,300
2016/04/18 1,280 1,294 1,205 1,231 101,000
2016/04/15 1,330 1,354 1,280 1,314 133,200
2016/04/14 1,439 1,448 1,370 1,380 164,500
2016/04/13 1,510 1,547 1,403 1,415 751,100
2016/04/12 1,345 1,369 1,250 1,270 178,300
2016/04/11 1,171 1,386 1,105 1,315 328,900
2016/04/08 1,088 1,167 1,080 1,164 75,900
2016/04/07 1,168 1,176 1,110 1,146 128,500
2016/04/06 1,120 1,247 1,120 1,198 251,800
2016/04/05 1,298 1,310 1,119 1,122 123,100
2016/04/04 1,262 1,345 1,205 1,279 101,300
2016/04/01 1,367 1,367 1,263 1,301 100,800
2016/03/31 1,371 1,400 1,341 1,347 69,300
2016/03/30 1,380 1,430 1,352 1,364 100,300
2016/03/29 1,370 1,381 1,319 1,360 117,200
2016/03/28 1,484 1,534 1,365 1,380 676,700
2016/03/25 1,386 1,418 1,310 1,334 170,200
2016/03/24 1,289 1,385 1,289 1,385 188,400
2016/03/23 1,300 1,380 1,280 1,284 108,300
2016/03/22 1,250 1,368 1,249 1,310 219,300
2016/03/18 1,280 1,291 1,216 1,245 137,200
2016/03/17 1,323 1,349 1,272 1,275 226,800
2016/03/16 1,327 1,350 1,265 1,284 191,400
2016/03/15 1,407 1,434 1,301 1,338 383,700
2016/03/14 1,383 1,549 1,351 1,437 912,400
2016/03/11 1,540 1,618 1,375 1,394 1,155,300
2016/03/10 1,680 1,797 1,533 1,610 3,205,800
2016/03/09 1,551 1,930 1,530 1,671 7,129,700
2016/03/08 1,550 1,644 1,480 1,644 3,031,900
2016/03/07 1,104 1,344 1,028 1,344 1,549,700
2016/03/04 1,000 1,075 961 1,044 1,428,600
2016/03/03 925 925 925 925 22,000
2016/03/02 775 775 775 775 8,000
2016/03/01 683 683 661 675 42,900
2016/02/29 705 710 675 693 38,600
2016/02/26 687 738 666 698 81,200
2016/02/25 679 699 660 667 34,600
2016/02/24 677 690 641 671 77,500
2016/02/23 734 770 689 703 111,900
2016/02/22 683 770 683 740 122,100
2016/02/19 682 714 672 703 56,600
2016/02/18 714 734 684 706 145,700
2016/02/17 624 715 620 715 143,500
2016/02/16 642 686 630 644 63,300
2016/02/15 624 669 613 631 117,700
2016/02/12 640 656 580 580 158,900
2016/02/10 738 738 640 680 114,300
2016/02/09 755 758 686 689 172,100
2016/02/08 763 800 763 800 273,700
2016/02/05 962 975 870 913 81,800
2016/02/04 1,009 1,009 985 987 44,400
2016/02/03 1,016 1,030 982 999 41,800
2016/02/02 1,020 1,049 1,015 1,049 39,800
2016/02/01 1,035 1,059 1,012 1,050 69,600
2016/01/29 1,012 1,013 946 1,002 102,700
2016/01/28 1,000 1,039 991 1,015 55,200
2016/01/27 1,010 1,069 977 999 111,000
2016/01/26 928 1,029 925 977 87,200
2016/01/25 915 958 908 958 108,900
2016/01/22 886 897 860 885 80,400
2016/01/21 891 950 829 846 98,300
2016/01/20 963 972 883 891 79,500
2016/01/19 910 998 910 993 58,300
2016/01/18 884 921 868 908 97,800
2016/01/15 1,015 1,030 911 929 134,000
2016/01/14 1,022 1,043 1,000 1,020 66,500
2016/01/13 1,070 1,098 1,065 1,080 42,800
2016/01/12 1,160 1,188 1,030 1,045 107,400
2016/01/08 1,186 1,225 1,160 1,190 44,000
2016/01/07 1,203 1,241 1,181 1,208 56,200
2016/01/06 1,280 1,305 1,252 1,256 87,700
2016/01/05 1,197 1,273 1,190 1,256 81,600
2016/01/04 1,220 1,242 1,185 1,189 64,000

このページの先頭へ