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
2021/12/30 733 734 725 729 11,100
2021/12/29 735 753 733 741 12,400
2021/12/28 693 730 691 729 43,200
2021/12/27 704 707 687 687 33,100
2021/12/24 723 726 709 710 8,700
2021/12/23 715 721 705 720 11,100
2021/12/22 710 718 706 718 7,900
2021/12/21 701 719 693 710 15,000
2021/12/20 717 723 701 701 17,900
2021/12/17 720 723 711 714 15,000
2021/12/16 731 735 722 729 15,000
2021/12/15 732 753 730 730 16,000
2021/12/14 705 735 700 734 24,200
2021/12/13 718 719 692 708 86,100
2021/12/10 732 737 714 714 17,800
2021/12/09 750 760 732 732 29,600
2021/12/08 761 768 747 751 17,900
2021/12/07 723 761 723 761 13,000
2021/12/06 731 737 710 719 18,300
2021/12/03 705 740 705 732 36,400
2021/12/02 741 753 708 709 31,800
2021/12/01 725 753 710 741 36,400
2021/11/30 712 770 712 739 83,300
2021/11/29 703 735 702 709 21,900
2021/11/26 756 756 733 733 26,100
2021/11/25 773 773 753 753 12,800
2021/11/24 789 794 777 778 12,000
2021/11/22 790 790 777 790 12,400
2021/11/19 813 813 782 793 20,600
2021/11/18 833 839 805 810 16,000
2021/11/17 853 860 831 833 41,000
2021/11/16 865 867 852 856 40,400
2021/11/15 903 903 861 872 39,400
2021/11/12 912 940 904 940 7,400
2021/11/11 894 907 894 904 7,500
2021/11/10 887 906 887 894 9,700
2021/11/09 908 921 890 902 11,500
2021/11/08 932 935 916 922 15,000
2021/11/05 934 940 925 932 12,500
2021/11/04 919 941 909 941 28,000
2021/11/02 918 920 910 919 4,500
2021/11/01 911 929 908 918 16,300
2021/10/29 908 914 906 911 6,200
2021/10/28 906 921 901 914 8,900
2021/10/27 917 917 904 907 6,800
2021/10/26 913 925 913 917 6,900
2021/10/25 924 925 913 913 6,000
2021/10/22 914 935 899 921 18,700
2021/10/21 927 932 910 910 13,400
2021/10/20 929 939 921 929 10,600
2021/10/19 928 933 924 926 7,800
2021/10/18 928 931 916 928 6,800
2021/10/15 923 933 918 929 14,100
2021/10/14 909 916 907 911 9,600
2021/10/13 924 934 907 914 20,300
2021/10/12 954 954 925 930 18,800
2021/10/11 935 957 932 956 24,100
2021/10/08 910 935 908 932 21,800
2021/10/07 892 910 888 906 18,300
2021/10/06 898 916 883 883 22,900
2021/10/05 905 905 878 898 35,900
2021/10/04 922 932 896 916 38,600
2021/10/01 898 941 873 933 78,300
2021/09/30 916 919 886 898 81,000
2021/09/29 940 1,019 909 931 658,400
2021/09/28 881 881 867 880 6,700
2021/09/27 894 894 879 881 12,000
2021/09/24 885 897 873 897 19,700
2021/09/22 873 881 864 864 19,300
2021/09/21 875 890 870 885 7,700
2021/09/17 866 897 859 897 13,400
2021/09/16 882 883 855 871 13,700
2021/09/15 900 901 883 886 13,400
2021/09/14 875 905 866 905 25,000
2021/09/13 876 878 870 874 10,500
2021/09/10 860 878 860 876 34,800
2021/09/09 857 865 855 859 18,100
2021/09/08 857 858 850 858 5,500
2021/09/07 852 856 848 855 15,400
2021/09/06 859 860 851 856 8,000
2021/09/03 853 859 847 854 23,400
2021/09/02 861 868 849 857 16,500
2021/09/01 853 864 845 860 19,100
2021/08/31 856 860 850 853 9,300
2021/08/30 849 859 849 852 6,400
2021/08/27 850 854 841 848 23,400
2021/08/26 860 862 851 856 9,400
2021/08/25 856 863 848 857 11,300
2021/08/24 862 870 839 853 24,300
2021/08/23 871 874 853 863 17,300
2021/08/20 870 873 846 864 35,400
2021/08/19 880 883 865 865 8,200
2021/08/18 888 888 865 880 46,500
2021/08/17 895 895 878 888 17,700
2021/08/16 892 914 892 898 16,900
2021/08/13 925 945 905 945 7,700
2021/08/12 921 929 920 926 1,700
2021/08/11 921 921 911 919 3,600
2021/08/10 907 918 901 915 4,800
2021/08/06 886 907 880 907 8,500
2021/08/05 890 892 866 886 27,200
2021/08/04 927 927 880 890 43,200
2021/08/03 942 954 926 927 7,200
2021/08/02 936 950 932 950 7,000
2021/07/30 944 944 935 936 4,600
2021/07/29 950 959 940 944 11,500
2021/07/28 963 963 945 953 8,900
2021/07/27 960 976 953 976 11,600
2021/07/26 959 964 945 960 9,700
2021/07/21 947 947 925 932 14,900
2021/07/20 955 961 930 932 16,000
2021/07/19 950 980 950 965 13,500
2021/07/16 950 960 950 952 4,300
2021/07/15 966 966 950 950 8,800
2021/07/14 959 971 959 966 3,500
2021/07/13 953 958 950 956 7,200
2021/07/12 951 966 948 950 6,500
2021/07/09 971 971 931 951 33,000
2021/07/08 975 982 966 971 20,300
2021/07/07 982 984 976 976 3,400
2021/07/06 986 987 980 984 5,300
2021/07/05 1,002 1,002 988 988 4,300
2021/07/02 999 1,001 990 1,001 6,200
2021/07/01 982 1,000 975 997 15,200
2021/06/30 979 988 979 982 3,800
2021/06/29 998 998 982 982 6,100
2021/06/28 993 998 990 998 3,800
2021/06/25 980 991 976 990 4,100
2021/06/24 1,000 1,000 976 980 13,900
2021/06/23 991 1,000 985 1,000 7,600
2021/06/22 971 991 971 989 6,000
2021/06/21 980 980 959 969 15,800
2021/06/18 988 994 978 981 16,800
2021/06/17 996 999 990 990 18,400
2021/06/16 1,000 1,006 996 998 5,300
2021/06/15 1,002 1,009 993 1,004 11,200
2021/06/14 999 1,010 993 997 14,900
2021/06/11 1,010 1,015 1,001 1,001 7,200
2021/06/10 1,013 1,023 1,009 1,011 10,100
2021/06/09 1,005 1,020 1,005 1,017 10,600
2021/06/08 1,025 1,026 1,008 1,008 10,900
2021/06/07 1,016 1,030 1,016 1,022 11,600
2021/06/04 1,008 1,018 1,001 1,016 10,000
2021/06/03 996 1,028 996 1,015 19,900
2021/06/02 1,003 1,020 999 1,012 12,700
2021/06/01 1,010 1,010 985 1,010 17,300
2021/05/31 1,020 1,021 995 998 26,200
2021/05/28 1,037 1,041 1,009 1,017 19,600
2021/05/27 1,016 1,037 1,016 1,019 15,100
2021/05/26 1,040 1,040 1,010 1,019 19,600
2021/05/25 1,014 1,045 1,014 1,045 20,700
2021/05/24 1,012 1,021 1,001 1,018 22,300
2021/05/21 995 1,020 985 1,012 21,000
2021/05/20 999 1,006 979 985 25,200
2021/05/19 980 1,000 975 999 9,800
2021/05/18 987 991 976 980 14,500
2021/05/17 977 1,003 974 982 22,600
2021/05/14 943 977 943 969 14,500
2021/05/13 935 951 925 939 19,100
2021/05/12 977 983 935 950 39,600
2021/05/11 991 991 972 978 18,600
2021/05/10 996 1,004 993 996 7,500
2021/05/07 994 1,001 991 996 5,700
2021/05/06 978 1,002 968 989 22,300
2021/04/30 987 989 977 986 30,800
2021/04/28 996 1,006 985 993 17,900
2021/04/27 1,009 1,015 996 996 8,700
2021/04/26 1,011 1,011 1,000 1,009 8,500
2021/04/23 1,007 1,027 1,000 1,011 13,700
2021/04/22 1,011 1,017 998 1,007 24,900
2021/04/21 1,022 1,029 988 1,001 56,500
2021/04/20 1,041 1,050 1,024 1,030 13,900
2021/04/19 1,048 1,050 1,042 1,050 3,500
2021/04/16 1,043 1,046 1,038 1,046 6,000
2021/04/15 1,038 1,050 1,025 1,048 14,000
2021/04/14 1,036 1,040 1,032 1,039 14,900
2021/04/13 1,041 1,044 1,036 1,042 9,500
2021/04/12 1,063 1,063 1,033 1,039 12,800
2021/04/09 1,048 1,063 1,044 1,063 16,500
2021/04/08 1,047 1,054 1,043 1,048 17,800
2021/04/07 1,035 1,053 1,031 1,049 18,400
2021/04/06 1,067 1,067 1,030 1,043 20,600
2021/04/05 1,043 1,062 1,041 1,062 19,700
2021/04/02 1,040 1,043 1,031 1,041 19,500
2021/04/01 1,014 1,050 1,014 1,036 39,300
2021/03/31 1,010 1,014 999 1,007 13,300
2021/03/30 1,018 1,033 1,000 1,007 31,000
2021/03/29 1,013 1,030 1,005 1,019 24,000
2021/03/26 1,010 1,024 1,003 1,015 12,900
2021/03/25 991 1,015 979 1,010 26,800
2021/03/24 1,000 1,004 981 986 27,300
2021/03/23 1,024 1,029 1,004 1,004 15,300
2021/03/22 1,009 1,023 1,008 1,022 8,800
2021/03/19 1,015 1,016 1,001 1,013 25,500
2021/03/18 1,005 1,014 1,005 1,014 12,200
2021/03/17 1,000 1,010 1,000 1,005 4,200
2021/03/16 1,000 1,006 992 1,000 16,800
2021/03/15 1,005 1,010 979 1,000 47,400
2021/03/12 1,019 1,020 1,007 1,010 8,100
2021/03/11 986 1,023 986 1,020 17,500
2021/03/10 994 1,005 988 988 14,100
2021/03/09 995 995 969 994 22,300
2021/03/08 988 1,003 976 986 25,900
2021/03/05 974 990 966 985 40,600
2021/03/04 1,008 1,008 976 989 26,700
2021/03/03 994 1,012 988 1,008 18,400
2021/03/02 986 1,003 975 994 26,300
2021/03/01 983 992 971 988 23,900
2021/02/26 1,009 1,011 972 988 41,100
2021/02/25 1,014 1,026 1,013 1,016 17,600
2021/02/24 1,029 1,030 1,007 1,007 12,700
2021/02/22 1,027 1,043 1,027 1,034 10,200
2021/02/19 1,025 1,038 1,021 1,027 22,000
2021/02/18 1,042 1,054 1,029 1,031 19,000
2021/02/17 1,024 1,053 1,024 1,039 22,000
2021/02/16 1,040 1,045 1,024 1,024 34,400
2021/02/15 1,040 1,059 1,024 1,035 53,800
2021/02/12 1,135 1,135 1,103 1,110 19,700
2021/02/10 1,100 1,150 1,097 1,143 31,800
2021/02/09 1,110 1,130 1,086 1,125 26,500
2021/02/08 1,103 1,118 1,103 1,106 12,600
2021/02/05 1,088 1,105 1,082 1,103 14,300
2021/02/04 1,084 1,100 1,068 1,097 18,500
2021/02/03 1,068 1,092 1,058 1,084 21,600
2021/02/02 1,050 1,068 1,040 1,060 18,400
2021/02/01 1,069 1,069 1,030 1,043 33,000
2021/01/29 1,089 1,103 1,065 1,072 31,800
2021/01/28 1,065 1,090 1,065 1,085 26,600
2021/01/27 1,097 1,100 1,088 1,090 11,700
2021/01/26 1,124 1,124 1,090 1,098 15,000
2021/01/25 1,125 1,138 1,100 1,116 21,500
2021/01/22 1,127 1,132 1,114 1,121 23,500
2021/01/21 1,098 1,152 1,094 1,141 42,700
2021/01/20 1,095 1,095 1,081 1,090 14,800
2021/01/19 1,105 1,107 1,089 1,092 14,700
2021/01/18 1,064 1,106 1,056 1,105 26,600
2021/01/15 1,066 1,074 1,043 1,064 37,700
2021/01/14 1,120 1,133 1,059 1,065 59,500
2021/01/13 1,079 1,125 1,079 1,120 33,500
2021/01/12 1,086 1,086 1,064 1,078 22,300
2021/01/08 1,083 1,093 1,075 1,093 22,400
2021/01/07 1,071 1,096 1,071 1,083 27,800
2021/01/06 1,034 1,068 1,034 1,068 16,300
2021/01/05 1,058 1,058 1,033 1,033 24,200
2021/01/04 1,079 1,079 1,025 1,065 26,200

このページの先頭へ