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 |