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
2019/12/30 1,253 1,256 1,232 1,254 25,700
2019/12/27 1,232 1,265 1,232 1,253 28,300
2019/12/26 1,236 1,244 1,220 1,242 33,100
2019/12/25 1,234 1,258 1,223 1,244 43,400
2019/12/24 1,207 1,241 1,207 1,229 27,000
2019/12/23 1,220 1,230 1,204 1,211 48,000
2019/12/20 1,220 1,235 1,216 1,222 18,600
2019/12/19 1,212 1,231 1,210 1,220 25,400
2019/12/18 1,236 1,237 1,210 1,229 32,200
2019/12/17 1,234 1,260 1,233 1,249 29,500
2019/12/16 1,239 1,251 1,228 1,232 19,300
2019/12/13 1,274 1,275 1,236 1,240 26,900
2019/12/12 1,269 1,277 1,242 1,251 16,500
2019/12/11 1,250 1,269 1,238 1,269 22,300
2019/12/10 1,246 1,283 1,246 1,250 27,900
2019/12/09 1,283 1,286 1,246 1,252 43,900
2019/12/06 1,239 1,285 1,239 1,280 37,100
2019/12/05 1,272 1,272 1,241 1,241 29,000
2019/12/04 1,249 1,293 1,240 1,272 48,100
2019/12/03 1,245 1,257 1,233 1,249 21,500
2019/12/02 1,248 1,279 1,245 1,257 35,100
2019/11/29 1,230 1,279 1,226 1,245 35,700
2019/11/28 1,289 1,289 1,236 1,238 42,900
2019/11/27 1,270 1,281 1,255 1,278 31,500
2019/11/26 1,252 1,289 1,252 1,282 58,300
2019/11/25 1,236 1,288 1,235 1,282 80,200
2019/11/22 1,184 1,225 1,174 1,221 34,700
2019/11/21 1,211 1,213 1,171 1,184 47,900
2019/11/20 1,233 1,242 1,200 1,216 59,700
2019/11/19 1,260 1,260 1,226 1,252 34,200
2019/11/18 1,201 1,261 1,196 1,248 81,300
2019/11/15 1,208 1,209 1,171 1,180 71,300
2019/11/14 1,150 1,220 1,110 1,202 258,400
2019/11/13 1,097 1,097 1,062 1,062 43,700
2019/11/12 1,085 1,097 1,082 1,087 36,200
2019/11/11 1,070 1,094 1,066 1,074 30,700
2019/11/08 1,087 1,091 1,061 1,064 26,200
2019/11/07 1,070 1,091 1,067 1,086 16,500
2019/11/06 1,090 1,093 1,068 1,070 15,900
2019/11/05 1,096 1,105 1,084 1,086 30,900
2019/11/01 1,102 1,102 1,077 1,089 14,000
2019/10/31 1,118 1,122 1,095 1,102 29,800
2019/10/30 1,140 1,144 1,104 1,105 51,200
2019/10/29 1,145 1,150 1,118 1,148 68,200
2019/10/28 1,123 1,168 1,123 1,145 55,400
2019/10/25 1,121 1,132 1,097 1,111 22,300
2019/10/24 1,135 1,141 1,088 1,108 55,600
2019/10/23 1,135 1,153 1,120 1,134 19,000
2019/10/21 1,108 1,135 1,108 1,133 11,400
2019/10/18 1,110 1,132 1,107 1,123 32,700
2019/10/17 1,098 1,129 1,098 1,110 26,900
2019/10/16 1,115 1,126 1,089 1,098 20,700
2019/10/15 1,100 1,127 1,100 1,110 21,700
2019/10/11 1,086 1,123 1,086 1,100 33,900
2019/10/10 1,100 1,103 1,089 1,089 16,000
2019/10/09 1,098 1,104 1,094 1,100 12,000
2019/10/08 1,077 1,118 1,077 1,107 26,700
2019/10/07 1,064 1,093 1,064 1,093 18,100
2019/10/04 1,035 1,066 1,030 1,054 28,800
2019/10/03 1,051 1,056 1,031 1,031 29,900
2019/10/02 1,035 1,076 1,035 1,070 25,200
2019/10/01 1,017 1,054 1,017 1,048 26,200
2019/09/30 1,046 1,060 1,016 1,022 56,900
2019/09/27 1,075 1,084 1,065 1,065 18,400
2019/09/26 1,082 1,107 1,072 1,075 30,800
2019/09/25 1,105 1,105 1,076 1,077 34,600
2019/09/24 1,099 1,123 1,096 1,116 25,200
2019/09/20 1,072 1,102 1,072 1,095 39,200
2019/09/19 1,064 1,100 1,064 1,072 41,100
2019/09/18 1,100 1,100 1,052 1,059 50,000
2019/09/17 1,039 1,114 1,038 1,108 89,000
2019/09/13 1,062 1,072 1,018 1,032 69,900
2019/09/12 1,068 1,085 1,057 1,069 71,600
2019/09/11 1,044 1,075 1,039 1,069 43,500
2019/09/10 1,080 1,080 1,045 1,047 70,600
2019/09/09 1,054 1,080 1,026 1,080 58,700
2019/09/06 1,120 1,120 1,040 1,054 206,100
2019/09/05 982 1,009 982 1,000 38,700
2019/09/04 980 990 973 984 33,200
2019/09/03 971 982 959 981 35,100
2019/09/02 979 979 956 976 30,200
2019/08/30 954 991 945 991 44,600
2019/08/29 986 986 927 952 74,500
2019/08/28 989 989 959 971 46,000
2019/08/27 1,001 1,003 987 989 25,400
2019/08/26 994 1,006 982 996 35,200
2019/08/23 1,024 1,025 1,005 1,011 25,800
2019/08/22 1,046 1,068 1,018 1,024 44,300
2019/08/21 1,057 1,062 1,040 1,041 28,300
2019/08/20 1,058 1,079 1,046 1,071 25,400
2019/08/19 1,042 1,057 1,018 1,057 42,900
2019/08/16 1,050 1,052 1,013 1,013 79,000
2019/08/15 1,101 1,101 1,060 1,063 84,100
2019/08/14 1,100 1,140 1,095 1,112 167,600
2019/08/13 1,280 1,294 1,256 1,290 42,400
2019/08/09 1,285 1,297 1,275 1,286 19,100
2019/08/08 1,274 1,291 1,266 1,275 14,300
2019/08/07 1,250 1,275 1,250 1,267 18,700
2019/08/06 1,200 1,260 1,180 1,249 33,000
2019/08/05 1,269 1,271 1,223 1,252 46,100
2019/08/02 1,287 1,298 1,268 1,287 22,100
2019/08/01 1,299 1,318 1,291 1,318 13,100
2019/07/31 1,285 1,312 1,271 1,310 18,200
2019/07/30 1,283 1,297 1,283 1,293 18,300
2019/07/29 1,289 1,308 1,282 1,290 11,000
2019/07/26 1,300 1,307 1,288 1,293 21,000
2019/07/25 1,300 1,316 1,296 1,306 17,200
2019/07/24 1,300 1,314 1,293 1,298 14,900
2019/07/23 1,281 1,310 1,280 1,304 21,000
2019/07/22 1,258 1,286 1,256 1,275 19,500
2019/07/19 1,251 1,284 1,250 1,273 13,200
2019/07/18 1,256 1,275 1,246 1,250 34,700
2019/07/17 1,264 1,270 1,249 1,256 30,600
2019/07/16 1,300 1,308 1,266 1,268 45,000
2019/07/12 1,322 1,332 1,286 1,296 51,100
2019/07/11 1,330 1,330 1,302 1,322 16,300
2019/07/10 1,304 1,326 1,292 1,318 16,100
2019/07/09 1,318 1,330 1,303 1,308 26,500
2019/07/08 1,353 1,353 1,317 1,317 34,200
2019/07/05 1,355 1,355 1,326 1,352 18,000
2019/07/04 1,349 1,362 1,338 1,356 23,200
2019/07/03 1,374 1,374 1,314 1,341 81,600
2019/07/02 1,363 1,384 1,351 1,378 42,000
2019/07/01 1,337 1,373 1,314 1,373 68,900
2019/06/28 1,313 1,365 1,286 1,307 102,600
2019/06/27 1,300 1,315 1,285 1,293 25,700
2019/06/26 1,313 1,321 1,295 1,305 27,500
2019/06/25 1,331 1,352 1,308 1,319 40,100
2019/06/24 1,344 1,351 1,314 1,344 38,000
2019/06/21 1,374 1,374 1,319 1,327 49,300
2019/06/20 1,358 1,382 1,328 1,366 66,600
2019/06/19 1,348 1,378 1,279 1,357 116,400
2019/06/18 1,261 1,356 1,245 1,318 172,500
2019/06/17 1,290 1,290 1,251 1,259 28,500
2019/06/14 1,265 1,306 1,245 1,294 49,900
2019/06/13 1,256 1,266 1,236 1,262 39,300
2019/06/12 1,283 1,295 1,261 1,261 27,300
2019/06/11 1,307 1,312 1,282 1,286 25,200
2019/06/10 1,283 1,311 1,275 1,305 40,500
2019/06/07 1,288 1,311 1,255 1,268 31,900
2019/06/06 1,275 1,312 1,255 1,273 48,400
2019/06/05 1,279 1,296 1,253 1,277 56,300
2019/06/04 1,266 1,270 1,178 1,232 111,300
2019/06/03 1,326 1,356 1,246 1,266 140,400
2019/05/31 1,336 1,366 1,318 1,327 49,800
2019/05/30 1,352 1,367 1,329 1,340 60,100
2019/05/29 1,393 1,399 1,348 1,362 44,700
2019/05/28 1,402 1,426 1,387 1,417 47,300
2019/05/27 1,397 1,402 1,361 1,402 46,900
2019/05/24 1,339 1,379 1,330 1,375 42,700
2019/05/23 1,419 1,419 1,354 1,368 48,900
2019/05/22 1,352 1,416 1,352 1,401 83,100
2019/05/21 1,339 1,347 1,304 1,347 75,700
2019/05/20 1,400 1,403 1,339 1,343 56,800
2019/05/17 1,422 1,449 1,390 1,408 110,600
2019/05/16 1,419 1,427 1,370 1,392 80,400
2019/05/15 1,347 1,406 1,318 1,406 88,100
2019/05/14 1,284 1,343 1,258 1,317 88,100
2019/05/13 1,300 1,435 1,281 1,344 246,200
2019/05/10 1,316 1,316 1,250 1,276 97,500
2019/05/09 1,299 1,317 1,266 1,305 87,800
2019/05/08 1,278 1,326 1,261 1,299 43,200
2019/05/07 1,267 1,347 1,267 1,308 90,600
2019/04/26 1,290 1,306 1,237 1,273 82,200
2019/04/25 1,264 1,285 1,255 1,285 53,400
2019/04/24 1,265 1,292 1,245 1,268 49,600
2019/04/23 1,251 1,270 1,224 1,265 46,000
2019/04/22 1,288 1,298 1,251 1,251 52,300
2019/04/19 1,281 1,325 1,276 1,289 81,500
2019/04/18 1,316 1,316 1,258 1,264 68,300
2019/04/17 1,299 1,320 1,277 1,304 54,900
2019/04/16 1,288 1,331 1,283 1,291 78,000
2019/04/15 1,240 1,311 1,240 1,296 106,700
2019/04/12 1,299 1,299 1,240 1,243 85,300
2019/04/11 1,275 1,295 1,269 1,293 51,500
2019/04/10 1,270 1,295 1,258 1,282 73,200
2019/04/09 1,341 1,374 1,285 1,295 115,400
2019/04/08 1,325 1,345 1,303 1,332 73,200
2019/04/05 1,362 1,388 1,310 1,318 105,000
2019/04/04 1,407 1,445 1,370 1,370 146,800
2019/04/03 1,375 1,453 1,375 1,398 222,500
2019/04/02 1,477 1,480 1,358 1,366 214,000
2019/04/01 1,554 1,569 1,462 1,477 195,400
2019/03/29 1,518 1,548 1,468 1,548 209,800
2019/03/28 1,505 1,510 1,451 1,480 104,900
2019/03/27 1,452 1,533 1,452 1,481 167,500
2019/03/26 1,501 1,510 1,443 1,444 140,600
2019/03/25 1,435 1,499 1,392 1,497 155,700
2019/03/22 1,503 1,545 1,483 1,490 150,100
2019/03/20 1,500 1,574 1,470 1,480 456,300
2019/03/19 1,449 1,477 1,416 1,449 176,300
2019/03/18 1,447 1,469 1,413 1,432 197,500
2019/03/15 1,366 1,425 1,363 1,417 259,600
2019/03/14 1,335 1,413 1,316 1,333 374,100
2019/03/13 1,260 1,294 1,241 1,275 53,000
2019/03/12 1,250 1,289 1,243 1,271 83,300
2019/03/11 1,237 1,257 1,200 1,240 73,100
2019/03/08 1,189 1,250 1,170 1,233 125,700
2019/03/07 1,277 1,278 1,213 1,219 67,900
2019/03/06 1,262 1,300 1,248 1,276 58,700
2019/03/05 1,260 1,277 1,236 1,254 57,600
2019/03/04 1,294 1,334 1,275 1,285 166,000
2019/03/01 1,212 1,294 1,212 1,283 141,000
2019/02/28 1,253 1,253 1,192 1,200 100,000
2019/02/27 1,226 1,270 1,222 1,262 88,300
2019/02/26 1,250 1,264 1,201 1,225 80,600
2019/02/25 1,187 1,256 1,179 1,240 89,800
2019/02/22 1,162 1,177 1,146 1,175 42,300
2019/02/21 1,236 1,237 1,153 1,161 129,700
2019/02/20 1,260 1,265 1,196 1,196 96,500
2019/02/19 1,193 1,257 1,186 1,241 92,400
2019/02/18 1,197 1,229 1,183 1,185 51,000
2019/02/15 1,206 1,224 1,166 1,170 85,300
2019/02/14 1,195 1,240 1,166 1,209 169,200
2019/02/13 1,294 1,294 1,252 1,270 114,600
2019/02/12 1,248 1,315 1,216 1,290 142,100
2019/02/08 1,263 1,268 1,215 1,224 128,400
2019/02/07 1,350 1,397 1,275 1,287 241,400
2019/02/06 1,319 1,350 1,262 1,316 293,200
2019/02/05 1,349 1,411 1,311 1,327 374,700
2019/02/04 1,480 1,490 1,331 1,338 1,263,600
2019/02/01 1,101 1,311 1,094 1,311 1,019,000
2019/01/31 1,002 1,021 990 1,011 53,600
2019/01/30 1,023 1,023 977 977 58,800
2019/01/29 1,013 1,037 992 1,030 52,900
2019/01/28 1,070 1,081 1,016 1,017 57,400
2019/01/25 1,020 1,059 1,018 1,044 50,800
2019/01/24 1,018 1,031 1,005 1,030 33,300
2019/01/23 998 1,030 989 1,021 34,100
2019/01/22 1,021 1,036 997 1,001 43,500
2019/01/21 1,056 1,067 1,011 1,014 55,700
2019/01/18 1,036 1,051 1,024 1,044 59,000
2019/01/17 1,044 1,054 1,007 1,031 72,000
2019/01/16 1,035 1,082 1,025 1,037 88,500
2019/01/15 987 1,032 987 1,023 42,400
2019/01/11 981 1,015 981 1,005 50,500
2019/01/10 991 1,009 968 976 52,400
2019/01/09 1,023 1,059 1,000 1,005 57,100
2019/01/08 1,000 1,040 997 1,020 63,400
2019/01/07 985 1,039 985 1,011 77,100
2019/01/04 915 980 915 970 67,500

このページの先頭へ