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
2020/12/30 1,083 1,085 1,055 1,071 22,500
2020/12/29 1,050 1,091 1,042 1,083 21,300
2020/12/28 1,080 1,087 1,056 1,062 31,500
2020/12/25 1,090 1,090 1,060 1,087 24,500
2020/12/24 1,062 1,089 1,047 1,080 25,000
2020/12/23 1,060 1,084 1,057 1,065 32,700
2020/12/22 1,105 1,105 1,034 1,055 50,700
2020/12/21 1,120 1,140 1,107 1,114 31,700
2020/12/18 1,140 1,151 1,106 1,110 30,200
2020/12/17 1,134 1,139 1,114 1,139 26,200
2020/12/16 1,167 1,171 1,111 1,125 40,200
2020/12/15 1,194 1,216 1,153 1,165 45,900
2020/12/14 1,190 1,207 1,170 1,203 28,900
2020/12/11 1,180 1,209 1,164 1,182 36,300
2020/12/10 1,164 1,198 1,157 1,195 34,300
2020/12/09 1,176 1,176 1,145 1,160 24,400
2020/12/08 1,151 1,187 1,144 1,174 26,700
2020/12/07 1,181 1,188 1,135 1,139 36,100
2020/12/04 1,162 1,190 1,146 1,179 37,500
2020/12/03 1,223 1,223 1,162 1,179 61,700
2020/12/02 1,234 1,244 1,204 1,236 41,200
2020/12/01 1,221 1,255 1,202 1,222 77,300
2020/11/30 1,269 1,269 1,175 1,191 101,500
2020/11/27 1,257 1,302 1,242 1,262 79,800
2020/11/26 1,332 1,400 1,240 1,241 240,200
2020/11/25 1,263 1,348 1,245 1,347 255,200
2020/11/24 1,248 1,263 1,209 1,263 132,800
2020/11/20 1,136 1,215 1,130 1,205 172,400
2020/11/19 1,083 1,145 1,071 1,126 142,200
2020/11/18 1,040 1,067 1,037 1,067 20,300
2020/11/17 1,077 1,084 1,035 1,044 27,900
2020/11/16 1,068 1,086 1,033 1,073 34,600
2020/11/13 1,100 1,109 1,050 1,068 72,300
2020/11/12 1,069 1,117 1,069 1,117 52,300
2020/11/11 1,068 1,089 1,048 1,088 18,500
2020/11/10 1,100 1,100 1,055 1,059 43,100
2020/11/09 1,092 1,118 1,084 1,093 40,700
2020/11/06 1,081 1,088 1,057 1,082 21,700
2020/11/05 1,060 1,088 1,032 1,088 33,300
2020/11/04 1,031 1,058 1,024 1,054 20,000
2020/11/02 1,010 1,030 995 1,014 26,000
2020/10/30 1,029 1,029 993 998 27,800
2020/10/29 1,034 1,053 1,011 1,021 35,400
2020/10/28 1,046 1,069 1,040 1,050 18,300
2020/10/27 1,031 1,074 1,018 1,067 24,600
2020/10/26 1,073 1,096 1,051 1,051 28,400
2020/10/23 1,078 1,078 1,044 1,066 37,900
2020/10/22 1,088 1,101 1,070 1,074 24,500
2020/10/21 1,085 1,116 1,083 1,102 22,300
2020/10/20 1,101 1,120 1,077 1,096 16,600
2020/10/19 1,059 1,116 1,057 1,104 34,500
2020/10/16 1,107 1,109 1,046 1,059 43,600
2020/10/15 1,141 1,141 1,099 1,110 28,400
2020/10/14 1,158 1,165 1,141 1,150 28,500
2020/10/13 1,188 1,188 1,138 1,138 30,800
2020/10/12 1,165 1,190 1,164 1,188 39,600
2020/10/09 1,107 1,156 1,104 1,151 40,200
2020/10/08 1,122 1,122 1,100 1,117 21,500
2020/10/07 1,097 1,117 1,097 1,116 14,200
2020/10/06 1,127 1,127 1,106 1,120 24,000
2020/10/05 1,089 1,141 1,089 1,113 34,500
2020/10/02 1,156 1,158 1,085 1,091 46,300
2020/09/30 1,165 1,176 1,138 1,140 36,600
2020/09/29 1,165 1,176 1,152 1,167 64,300
2020/09/28 1,150 1,166 1,108 1,136 67,100
2020/09/25 1,089 1,136 1,089 1,128 56,100
2020/09/24 1,093 1,115 1,061 1,092 46,800
2020/09/23 1,110 1,125 1,088 1,116 49,400
2020/09/18 1,051 1,098 1,051 1,098 56,300
2020/09/17 1,036 1,076 1,020 1,051 68,500
2020/09/16 1,020 1,046 1,019 1,046 40,000
2020/09/15 1,002 1,021 992 1,010 21,100
2020/09/14 975 1,017 945 1,006 78,900
2020/09/11 941 963 941 960 15,100
2020/09/10 960 960 932 941 21,800
2020/09/09 955 959 932 956 17,200
2020/09/08 944 965 925 959 18,500
2020/09/07 929 954 916 929 25,900
2020/09/04 960 971 936 943 23,100
2020/09/03 985 985 966 974 13,000
2020/09/02 969 990 960 980 26,000
2020/09/01 937 959 928 957 16,000
2020/08/31 917 946 917 937 19,200
2020/08/28 951 951 899 909 51,000
2020/08/27 989 998 958 958 18,700
2020/08/26 970 987 970 984 9,900
2020/08/25 978 998 961 970 35,600
2020/08/24 986 986 951 963 33,200
2020/08/21 976 990 976 982 11,000
2020/08/20 987 987 963 977 19,500
2020/08/19 1,014 1,014 990 994 13,100
2020/08/18 993 1,025 980 1,002 42,700
2020/08/17 980 991 968 991 35,300
2020/08/14 980 983 948 948 18,600
2020/08/13 955 986 955 975 32,000
2020/08/12 921 943 908 943 14,800
2020/08/11 936 936 913 926 20,700
2020/08/07 954 954 924 935 17,400
2020/08/06 921 959 910 954 33,400
2020/08/05 905 938 901 925 27,400
2020/08/04 897 920 897 919 16,000
2020/08/03 865 903 865 897 22,000
2020/07/31 903 905 861 868 33,500
2020/07/30 916 916 898 903 15,700
2020/07/29 921 921 899 916 14,500
2020/07/28 951 955 921 936 22,000
2020/07/27 948 948 918 939 24,800
2020/07/22 949 949 927 933 19,800
2020/07/21 927 948 927 944 16,000
2020/07/20 911 933 891 927 22,400
2020/07/17 927 936 904 914 19,300
2020/07/16 949 954 918 927 19,200
2020/07/15 968 968 944 949 15,200
2020/07/14 953 955 929 953 18,600
2020/07/13 964 966 935 945 21,400
2020/07/10 956 968 932 935 28,100
2020/07/09 999 999 956 956 24,500
2020/07/08 1,002 1,008 989 993 20,400
2020/07/07 988 1,002 947 1,002 42,600
2020/07/06 941 987 941 980 32,300
2020/07/03 910 941 910 934 24,800
2020/07/02 964 976 909 909 55,600
2020/07/01 961 992 961 964 30,200
2020/06/30 980 998 948 966 34,500
2020/06/29 976 999 973 979 34,500
2020/06/26 1,025 1,036 995 996 44,000
2020/06/25 1,060 1,062 1,010 1,018 53,100
2020/06/24 1,050 1,053 1,031 1,052 29,900
2020/06/23 1,055 1,057 1,022 1,037 37,900
2020/06/22 1,049 1,059 1,023 1,052 43,400
2020/06/19 1,000 1,050 998 1,050 58,700
2020/06/18 1,008 1,018 977 1,000 33,800
2020/06/17 975 1,023 975 1,009 65,900
2020/06/16 937 990 937 975 59,400
2020/06/15 973 995 930 931 61,700
2020/06/12 924 989 919 975 93,900
2020/06/11 1,028 1,036 993 999 62,400
2020/06/10 1,035 1,049 1,022 1,041 26,100
2020/06/09 1,035 1,057 1,015 1,042 63,600
2020/06/08 1,076 1,076 1,031 1,039 66,900
2020/06/05 1,033 1,065 1,011 1,063 53,700
2020/06/04 1,060 1,061 1,020 1,031 61,300
2020/06/03 1,088 1,092 1,035 1,051 112,700
2020/06/02 1,061 1,104 1,061 1,088 108,600
2020/06/01 1,047 1,070 1,033 1,059 118,200
2020/05/29 989 1,049 973 1,023 471,400
2020/05/28 1,245 1,255 1,181 1,199 159,500
2020/05/27 1,231 1,254 1,217 1,236 61,800
2020/05/26 1,285 1,288 1,191 1,216 116,400
2020/05/25 1,220 1,270 1,197 1,261 100,900
2020/05/22 1,184 1,205 1,164 1,190 51,300
2020/05/21 1,181 1,207 1,152 1,184 76,100
2020/05/20 1,129 1,178 1,118 1,177 71,800
2020/05/19 1,130 1,139 1,070 1,129 102,500
2020/05/18 992 1,125 990 1,125 150,900
2020/05/15 985 992 949 975 37,600
2020/05/14 1,027 1,043 959 970 69,300
2020/05/13 1,040 1,074 1,029 1,029 62,700
2020/05/12 998 1,066 989 1,065 88,500
2020/05/11 965 1,001 956 986 50,600
2020/05/08 998 998 947 964 68,700
2020/05/07 923 978 918 973 65,100
2020/05/01 899 924 896 910 36,800
2020/04/30 915 934 894 896 63,300
2020/04/28 895 918 885 902 55,100
2020/04/27 900 929 897 904 24,100
2020/04/24 887 894 864 889 27,500
2020/04/23 895 907 880 887 26,500
2020/04/22 860 878 837 865 40,500
2020/04/21 930 931 861 889 65,000
2020/04/20 928 949 923 942 51,700
2020/04/17 930 938 911 934 52,900
2020/04/16 921 941 906 919 103,000
2020/04/15 852 953 850 951 204,100
2020/04/14 800 842 800 827 47,900
2020/04/13 811 825 793 808 29,000
2020/04/10 812 817 777 811 36,100
2020/04/09 810 819 790 811 48,500
2020/04/08 773 812 742 804 47,400
2020/04/07 755 798 745 773 66,600
2020/04/06 698 745 687 728 43,700
2020/04/03 751 751 682 688 68,500
2020/04/02 774 819 727 740 44,500
2020/04/01 763 807 747 773 37,200
2020/03/31 791 802 761 780 29,700
2020/03/30 761 803 760 776 37,200
2020/03/27 807 816 770 800 35,200
2020/03/26 763 799 763 779 35,400
2020/03/25 800 810 782 808 95,200
2020/03/24 789 792 749 778 64,700
2020/03/23 730 774 707 749 47,500
2020/03/19 827 830 736 739 98,600
2020/03/18 790 850 780 850 102,900
2020/03/17 705 768 694 768 115,300
2020/03/16 704 780 685 780 128,200
2020/03/13 669 710 655 680 192,100
2020/03/12 771 804 732 744 164,100
2020/03/11 810 830 781 786 75,300
2020/03/10 728 802 701 790 113,900
2020/03/09 824 841 774 783 133,200
2020/03/06 928 931 881 889 71,800
2020/03/05 955 970 934 946 43,700
2020/03/04 903 970 903 953 51,800
2020/03/03 999 999 917 926 82,800
2020/03/02 895 993 893 961 129,700
2020/02/28 930 947 886 893 136,100
2020/02/27 1,012 1,047 966 979 78,100
2020/02/26 1,025 1,044 1,004 1,019 51,100
2020/02/25 995 1,039 986 1,025 89,200
2020/02/21 1,100 1,105 1,085 1,095 40,300
2020/02/20 1,124 1,139 1,081 1,100 74,000
2020/02/19 1,119 1,125 1,093 1,109 87,100
2020/02/18 1,120 1,139 1,051 1,092 150,900
2020/02/17 1,111 1,112 1,067 1,109 173,100
2020/02/14 1,170 1,204 1,138 1,138 362,600
2020/02/13 1,491 1,491 1,423 1,438 45,200
2020/02/12 1,471 1,497 1,465 1,478 24,300
2020/02/10 1,427 1,480 1,425 1,471 62,900
2020/02/07 1,470 1,471 1,422 1,425 59,100
2020/02/06 1,540 1,545 1,465 1,473 58,600
2020/02/05 1,498 1,542 1,496 1,534 46,400
2020/02/04 1,471 1,493 1,453 1,484 43,700
2020/02/03 1,432 1,493 1,426 1,484 85,400
2020/01/31 1,453 1,510 1,451 1,492 52,900
2020/01/30 1,500 1,502 1,412 1,455 102,300
2020/01/29 1,539 1,539 1,477 1,502 87,900
2020/01/28 1,503 1,548 1,498 1,535 90,700
2020/01/27 1,380 1,553 1,371 1,542 198,200
2020/01/24 1,490 1,494 1,421 1,428 55,900
2020/01/23 1,506 1,518 1,476 1,477 54,100
2020/01/22 1,436 1,529 1,436 1,519 108,300
2020/01/21 1,469 1,484 1,435 1,440 84,200
2020/01/20 1,440 1,492 1,436 1,467 62,100
2020/01/17 1,450 1,465 1,420 1,424 54,100
2020/01/16 1,420 1,452 1,406 1,438 65,600
2020/01/15 1,417 1,450 1,385 1,427 79,300
2020/01/14 1,367 1,444 1,363 1,439 184,100
2020/01/10 1,240 1,319 1,235 1,319 66,700
2020/01/09 1,228 1,249 1,221 1,240 34,900
2020/01/08 1,231 1,237 1,186 1,196 55,800
2020/01/07 1,214 1,267 1,214 1,248 47,800
2020/01/06 1,226 1,230 1,203 1,214 35,200

このページの先頭へ