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
2022/12/30 394 398 391 393 13,200
2022/12/29 385 394 385 394 9,100
2022/12/28 394 394 385 388 21,700
2022/12/27 397 397 393 394 19,600
2022/12/26 400 400 393 398 20,800
2022/12/23 412 412 400 402 10,000
2022/12/22 400 412 400 409 10,100
2022/12/21 408 410 400 400 21,200
2022/12/20 420 424 408 408 15,500
2022/12/19 425 426 419 420 8,700
2022/12/16 427 429 426 426 4,800
2022/12/15 431 433 429 433 3,100
2022/12/14 435 440 427 438 7,600
2022/12/13 426 438 421 435 24,800
2022/12/12 426 426 418 418 5,800
2022/12/09 424 428 424 426 4,400
2022/12/08 431 432 422 424 7,800
2022/12/07 437 438 427 437 22,100
2022/12/06 422 430 422 424 2,700
2022/12/05 430 436 421 425 19,200
2022/12/02 440 440 428 430 13,400
2022/12/01 447 449 435 437 25,000
2022/11/30 457 457 447 447 21,300
2022/11/29 461 463 454 459 7,800
2022/11/28 468 469 463 463 11,900
2022/11/25 477 477 467 473 15,200
2022/11/24 471 477 466 469 15,700
2022/11/22 471 473 461 463 10,000
2022/11/21 471 471 460 468 11,000
2022/11/18 468 475 468 471 9,300
2022/11/17 460 476 460 468 10,700
2022/11/16 464 464 460 463 14,200
2022/11/15 455 466 452 461 14,700
2022/11/14 451 472 447 454 61,300
2022/11/11 469 479 465 475 11,300
2022/11/10 469 469 458 461 11,200
2022/11/09 479 480 464 467 10,400
2022/11/08 481 482 473 475 21,000
2022/11/07 469 482 469 475 15,500
2022/11/04 455 468 455 464 10,800
2022/11/02 465 476 458 464 17,500
2022/11/01 471 471 454 457 23,000
2022/10/31 482 482 468 471 14,000
2022/10/28 478 488 470 478 26,400
2022/10/27 473 487 473 486 12,400
2022/10/26 469 478 467 474 9,300
2022/10/25 459 470 458 466 22,000
2022/10/24 451 467 451 454 11,900
2022/10/21 448 449 445 445 6,100
2022/10/20 443 448 443 448 1,700
2022/10/19 441 445 441 444 10,200
2022/10/18 442 444 437 439 7,900
2022/10/17 446 446 435 435 8,900
2022/10/14 450 461 445 446 14,000
2022/10/13 448 451 437 445 17,300
2022/10/12 430 449 430 449 23,600
2022/10/11 428 439 427 432 9,800
2022/10/07 440 444 432 438 34,900
2022/10/06 444 459 444 456 10,900
2022/10/05 449 454 435 444 32,600
2022/10/04 452 455 446 449 20,600
2022/10/03 450 452 434 441 18,200
2022/09/30 484 490 465 465 16,100
2022/09/29 461 485 461 483 15,000
2022/09/28 475 475 454 456 31,900
2022/09/27 482 495 477 477 29,600
2022/09/26 516 528 483 488 245,200
2022/09/22 476 516 470 509 956,600
2022/09/21 451 453 430 436 15,200
2022/09/20 457 458 451 451 8,200
2022/09/16 468 468 456 458 17,300
2022/09/15 449 460 440 460 35,900
2022/09/14 462 474 446 448 53,900
2022/09/13 483 515 476 477 27,300
2022/09/12 496 496 481 483 15,500
2022/09/09 481 508 480 506 23,400
2022/09/08 505 505 476 488 35,900
2022/09/07 520 535 500 508 71,100
2022/09/06 468 517 462 517 54,300
2022/09/05 449 475 437 473 49,600
2022/09/02 447 447 433 444 18,900
2022/09/01 430 444 426 439 29,200
2022/08/31 415 439 412 436 27,000
2022/08/30 417 419 410 415 17,600
2022/08/29 408 415 407 414 14,600
2022/08/26 412 412 409 412 16,800
2022/08/25 411 411 407 407 6,900
2022/08/24 406 411 406 410 7,000
2022/08/23 404 407 404 406 5,600
2022/08/22 407 410 406 408 4,500
2022/08/19 410 410 405 407 14,800
2022/08/18 404 408 404 405 9,300
2022/08/17 406 409 402 405 4,400
2022/08/16 405 409 401 407 13,000
2022/08/15 405 412 403 408 12,100
2022/08/12 401 413 400 413 35,900
2022/08/10 404 406 402 406 11,700
2022/08/09 401 409 401 409 9,200
2022/08/08 403 405 403 405 4,300
2022/08/05 407 408 404 406 4,300
2022/08/04 401 404 401 404 4,300
2022/08/03 404 407 401 401 10,900
2022/08/02 406 410 403 407 10,600
2022/08/01 421 423 404 405 64,800
2022/07/29 425 425 415 421 13,100
2022/07/28 429 432 422 422 12,000
2022/07/27 428 428 423 425 2,900
2022/07/26 427 427 421 425 5,300
2022/07/25 430 430 421 423 6,300
2022/07/22 426 430 422 422 8,600
2022/07/21 432 438 427 427 6,000
2022/07/20 424 434 424 431 10,900
2022/07/19 435 435 421 426 4,400
2022/07/15 433 433 421 422 9,700
2022/07/14 423 433 423 432 6,900
2022/07/13 419 423 416 422 7,500
2022/07/12 425 425 415 422 18,800
2022/07/11 439 440 428 428 13,800
2022/07/08 448 451 441 441 7,000
2022/07/07 438 453 438 451 11,600
2022/07/06 432 443 427 440 7,400
2022/07/05 431 441 431 438 7,100
2022/07/04 437 438 423 426 13,700
2022/07/01 446 447 432 437 11,400
2022/06/30 470 470 445 448 16,000
2022/06/29 455 470 455 464 11,200
2022/06/28 472 472 454 457 7,100
2022/06/27 482 490 456 467 36,500
2022/06/24 457 515 457 484 169,500
2022/06/23 458 458 442 451 10,300
2022/06/22 462 462 442 442 6,200
2022/06/21 433 458 433 458 12,000
2022/06/20 430 438 416 425 11,400
2022/06/17 430 430 412 425 26,300
2022/06/16 460 460 436 436 21,400
2022/06/15 461 463 453 454 18,500
2022/06/14 474 475 457 469 30,500
2022/06/13 484 484 475 476 11,600
2022/06/10 493 499 492 492 8,900
2022/06/09 479 502 479 499 12,400
2022/06/08 477 493 477 485 16,000
2022/06/07 505 505 485 485 13,300
2022/06/06 486 512 486 504 7,500
2022/06/03 498 499 486 495 6,100
2022/06/02 502 503 494 498 10,800
2022/06/01 508 517 503 507 2,100
2022/05/31 519 519 501 505 9,500
2022/05/30 506 519 506 512 13,900
2022/05/27 488 500 486 500 11,300
2022/05/26 478 504 478 489 16,500
2022/05/25 498 498 477 480 15,700
2022/05/24 501 509 491 494 10,300
2022/05/23 500 514 500 504 8,100
2022/05/20 480 497 476 497 9,900
2022/05/19 472 480 472 476 6,800
2022/05/18 468 484 468 483 11,500
2022/05/17 474 482 468 470 15,500
2022/05/16 474 480 470 473 8,400
2022/05/13 451 473 450 473 10,100
2022/05/12 473 473 456 456 20,300
2022/05/11 474 485 472 481 19,300
2022/05/10 476 482 465 482 18,200
2022/05/09 500 502 484 484 18,500
2022/05/06 508 510 501 502 11,700
2022/05/02 509 519 508 515 8,900
2022/04/28 528 528 505 507 13,300
2022/04/27 511 525 510 525 15,500
2022/04/26 510 526 509 526 16,000
2022/04/25 507 509 500 505 17,800
2022/04/22 521 521 502 502 14,800
2022/04/21 521 530 513 525 34,600
2022/04/20 575 575 527 527 68,600
2022/04/19 583 586 576 585 6,200
2022/04/18 588 588 572 584 18,000
2022/04/15 594 594 580 585 8,300
2022/04/14 607 609 593 594 16,600
2022/04/13 592 612 592 606 15,100
2022/04/12 600 612 590 602 19,800
2022/04/11 625 625 601 605 12,800
2022/04/08 598 633 598 632 17,000
2022/04/07 617 617 594 595 16,200
2022/04/06 634 635 615 631 20,600
2022/04/05 651 651 633 642 10,600
2022/04/04 630 642 626 642 10,200
2022/04/01 638 643 624 636 11,600
2022/03/31 641 654 635 638 19,000
2022/03/30 617 651 617 651 21,900
2022/03/29 610 630 608 622 32,200
2022/03/28 615 623 600 615 28,800
2022/03/25 613 619 594 619 20,900
2022/03/24 610 613 593 605 30,000
2022/03/23 586 620 586 620 37,000
2022/03/22 598 598 581 585 22,100
2022/03/18 574 594 574 594 7,700
2022/03/17 575 585 562 581 29,500
2022/03/16 569 575 551 571 20,400
2022/03/15 544 571 540 565 45,900
2022/03/14 536 545 534 539 17,900
2022/03/11 535 551 529 536 29,200
2022/03/10 503 545 503 545 30,200
2022/03/09 515 520 491 493 34,400
2022/03/08 506 538 503 513 17,000
2022/03/07 540 541 501 522 75,600
2022/03/04 555 557 539 547 25,700
2022/03/03 585 585 561 563 18,000
2022/03/02 586 587 564 579 24,100
2022/03/01 545 592 545 586 59,000
2022/02/28 521 558 521 544 32,200
2022/02/25 514 530 506 525 38,200
2022/02/24 534 534 500 503 45,700
2022/02/22 550 561 527 535 42,900
2022/02/21 575 575 556 557 20,400
2022/02/18 559 581 550 575 21,700
2022/02/17 589 589 565 565 55,600
2022/02/16 620 620 592 593 27,100
2022/02/15 629 638 599 600 29,400
2022/02/14 623 657 618 635 27,200
2022/02/10 671 686 663 667 8,700
2022/02/09 661 676 660 674 11,500
2022/02/08 658 668 651 663 7,900
2022/02/07 673 673 659 660 6,200
2022/02/04 658 675 658 668 3,500
2022/02/03 661 661 642 655 6,100
2022/02/02 630 663 630 660 13,400
2022/02/01 629 639 620 627 12,800
2022/01/31 617 631 616 631 15,500
2022/01/28 616 633 607 619 23,500
2022/01/27 648 657 597 614 55,300
2022/01/26 640 658 632 648 14,800
2022/01/25 666 670 621 637 26,700
2022/01/24 673 676 659 676 4,300
2022/01/21 655 679 654 679 9,200
2022/01/20 644 670 644 665 15,200
2022/01/19 678 679 645 645 24,200
2022/01/18 676 693 674 688 10,400
2022/01/17 672 680 670 676 11,900
2022/01/14 676 684 661 667 18,500
2022/01/13 710 710 677 682 13,300
2022/01/12 682 707 682 706 10,400
2022/01/11 690 691 667 678 23,600
2022/01/07 697 705 675 690 29,500
2022/01/06 706 715 695 697 20,100
2022/01/05 740 740 709 720 9,600
2022/01/04 729 744 726 741 6,400

このページの先頭へ