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 |
---|---|---|---|---|---|
2023/12/29 | 443 | 445 | 441 | 441 | 3,700 |
2023/12/28 | 430 | 448 | 430 | 448 | 7,000 |
2023/12/27 | 424 | 431 | 424 | 430 | 48,000 |
2023/12/26 | 438 | 444 | 428 | 428 | 55,600 |
2023/12/25 | 454 | 454 | 433 | 438 | 18,500 |
2023/12/22 | 454 | 454 | 447 | 448 | 7,000 |
2023/12/21 | 454 | 456 | 449 | 454 | 12,700 |
2023/12/20 | 459 | 463 | 454 | 456 | 12,900 |
2023/12/19 | 468 | 468 | 459 | 462 | 3,700 |
2023/12/18 | 464 | 468 | 460 | 468 | 14,400 |
2023/12/15 | 467 | 474 | 467 | 468 | 7,600 |
2023/12/14 | 474 | 474 | 468 | 468 | 8,400 |
2023/12/13 | 474 | 479 | 472 | 475 | 23,300 |
2023/12/12 | 485 | 498 | 474 | 474 | 7,800 |
2023/12/11 | 474 | 488 | 473 | 488 | 10,700 |
2023/12/08 | 472 | 474 | 467 | 468 | 8,600 |
2023/12/07 | 486 | 486 | 470 | 470 | 25,400 |
2023/12/06 | 493 | 494 | 485 | 488 | 11,000 |
2023/12/05 | 500 | 500 | 488 | 488 | 11,300 |
2023/12/04 | 504 | 504 | 498 | 500 | 7,600 |
2023/12/01 | 502 | 503 | 499 | 500 | 4,900 |
2023/11/30 | 509 | 509 | 501 | 503 | 8,200 |
2023/11/29 | 504 | 512 | 504 | 512 | 7,500 |
2023/11/28 | 499 | 508 | 499 | 504 | 22,900 |
2023/11/27 | 499 | 504 | 498 | 500 | 13,800 |
2023/11/24 | 501 | 501 | 497 | 499 | 8,300 |
2023/11/22 | 500 | 503 | 500 | 501 | 1,500 |
2023/11/21 | 499 | 505 | 499 | 500 | 14,000 |
2023/11/20 | 500 | 507 | 500 | 500 | 9,300 |
2023/11/17 | 514 | 514 | 499 | 500 | 18,600 |
2023/11/16 | 491 | 515 | 488 | 515 | 37,200 |
2023/11/15 | 507 | 510 | 477 | 490 | 110,800 |
2023/11/14 | 526 | 551 | 526 | 547 | 29,700 |
2023/11/13 | 532 | 537 | 526 | 526 | 6,400 |
2023/11/10 | 529 | 533 | 523 | 531 | 5,800 |
2023/11/09 | 522 | 536 | 522 | 534 | 7,400 |
2023/11/08 | 526 | 532 | 518 | 532 | 11,700 |
2023/11/07 | 529 | 535 | 523 | 527 | 9,800 |
2023/11/06 | 526 | 534 | 510 | 530 | 35,400 |
2023/11/02 | 517 | 533 | 515 | 526 | 11,900 |
2023/11/01 | 515 | 518 | 506 | 516 | 14,700 |
2023/10/31 | 492 | 529 | 488 | 515 | 34,700 |
2023/10/30 | 512 | 516 | 495 | 495 | 46,700 |
2023/10/27 | 506 | 516 | 505 | 515 | 5,800 |
2023/10/26 | 512 | 513 | 501 | 508 | 8,500 |
2023/10/25 | 516 | 519 | 510 | 512 | 18,000 |
2023/10/24 | 501 | 517 | 496 | 516 | 29,100 |
2023/10/23 | 508 | 508 | 494 | 499 | 22,400 |
2023/10/20 | 513 | 514 | 497 | 508 | 32,900 |
2023/10/19 | 518 | 526 | 518 | 518 | 4,700 |
2023/10/18 | 517 | 528 | 516 | 526 | 9,500 |
2023/10/17 | 516 | 530 | 516 | 527 | 11,500 |
2023/10/16 | 520 | 522 | 508 | 509 | 23,100 |
2023/10/13 | 525 | 532 | 521 | 521 | 14,500 |
2023/10/12 | 531 | 533 | 522 | 525 | 31,900 |
2023/10/11 | 545 | 545 | 534 | 536 | 15,800 |
2023/10/10 | 556 | 559 | 537 | 548 | 30,500 |
2023/10/06 | 554 | 560 | 551 | 554 | 18,500 |
2023/10/05 | 555 | 564 | 554 | 558 | 27,200 |
2023/10/04 | 549 | 569 | 545 | 555 | 22,500 |
2023/10/03 | 598 | 598 | 558 | 564 | 71,500 |
2023/10/02 | 608 | 614 | 589 | 593 | 31,000 |
2023/09/29 | 596 | 609 | 595 | 609 | 14,800 |
2023/09/28 | 605 | 607 | 592 | 596 | 24,100 |
2023/09/27 | 589 | 608 | 586 | 608 | 25,600 |
2023/09/26 | 602 | 602 | 586 | 593 | 16,300 |
2023/09/25 | 588 | 605 | 588 | 603 | 9,500 |
2023/09/22 | 573 | 589 | 573 | 585 | 10,500 |
2023/09/21 | 591 | 595 | 578 | 581 | 22,100 |
2023/09/20 | 596 | 601 | 591 | 595 | 23,200 |
2023/09/19 | 601 | 605 | 594 | 605 | 13,500 |
2023/09/15 | 598 | 606 | 596 | 599 | 14,800 |
2023/09/14 | 601 | 604 | 597 | 601 | 12,700 |
2023/09/13 | 603 | 607 | 597 | 602 | 12,800 |
2023/09/12 | 602 | 605 | 598 | 603 | 4,700 |
2023/09/11 | 606 | 610 | 597 | 600 | 16,000 |
2023/09/08 | 611 | 612 | 595 | 606 | 21,600 |
2023/09/07 | 630 | 630 | 613 | 620 | 30,200 |
2023/09/06 | 609 | 633 | 605 | 630 | 49,100 |
2023/09/05 | 579 | 619 | 573 | 619 | 54,900 |
2023/09/04 | 580 | 584 | 576 | 583 | 8,900 |
2023/09/01 | 573 | 579 | 571 | 579 | 4,800 |
2023/08/31 | 573 | 581 | 571 | 577 | 6,600 |
2023/08/30 | 573 | 575 | 564 | 573 | 11,000 |
2023/08/29 | 566 | 572 | 564 | 572 | 6,700 |
2023/08/28 | 565 | 572 | 562 | 562 | 9,200 |
2023/08/25 | 560 | 573 | 560 | 571 | 4,100 |
2023/08/24 | 563 | 573 | 563 | 563 | 7,300 |
2023/08/23 | 566 | 569 | 561 | 568 | 8,000 |
2023/08/22 | 564 | 564 | 557 | 564 | 11,400 |
2023/08/21 | 552 | 565 | 545 | 560 | 36,200 |
2023/08/18 | 573 | 579 | 562 | 565 | 16,900 |
2023/08/17 | 591 | 591 | 568 | 573 | 18,000 |
2023/08/16 | 603 | 614 | 585 | 591 | 49,500 |
2023/08/15 | 594 | 617 | 558 | 613 | 59,900 |
2023/08/14 | 591 | 603 | 566 | 580 | 46,400 |
2023/08/10 | 533 | 544 | 524 | 531 | 45,100 |
2023/08/09 | 539 | 542 | 531 | 536 | 21,500 |
2023/08/08 | 558 | 562 | 532 | 539 | 33,700 |
2023/08/07 | 546 | 553 | 544 | 553 | 2,800 |
2023/08/04 | 540 | 550 | 540 | 544 | 11,300 |
2023/08/03 | 550 | 552 | 540 | 542 | 16,800 |
2023/08/02 | 567 | 572 | 558 | 559 | 26,400 |
2023/08/01 | 572 | 576 | 563 | 568 | 12,700 |
2023/07/31 | 563 | 576 | 559 | 572 | 27,000 |
2023/07/28 | 568 | 573 | 561 | 563 | 54,400 |
2023/07/27 | 573 | 573 | 557 | 572 | 19,400 |
2023/07/26 | 583 | 585 | 571 | 574 | 20,700 |
2023/07/25 | 604 | 604 | 583 | 583 | 17,600 |
2023/07/24 | 596 | 606 | 593 | 598 | 10,400 |
2023/07/21 | 591 | 601 | 586 | 596 | 22,800 |
2023/07/20 | 597 | 597 | 586 | 592 | 11,800 |
2023/07/19 | 594 | 600 | 586 | 595 | 11,100 |
2023/07/18 | 598 | 598 | 577 | 589 | 11,800 |
2023/07/14 | 585 | 595 | 563 | 588 | 25,300 |
2023/07/13 | 580 | 585 | 571 | 585 | 17,800 |
2023/07/12 | 576 | 585 | 571 | 580 | 13,200 |
2023/07/11 | 581 | 591 | 575 | 575 | 22,000 |
2023/07/10 | 583 | 590 | 580 | 581 | 13,300 |
2023/07/07 | 582 | 591 | 581 | 583 | 21,200 |
2023/07/06 | 601 | 605 | 589 | 592 | 18,000 |
2023/07/05 | 605 | 611 | 597 | 603 | 18,900 |
2023/07/04 | 612 | 621 | 603 | 607 | 24,400 |
2023/07/03 | 616 | 622 | 613 | 613 | 8,400 |
2023/06/30 | 626 | 626 | 614 | 616 | 13,400 |
2023/06/29 | 625 | 625 | 612 | 620 | 9,600 |
2023/06/28 | 616 | 619 | 608 | 615 | 12,300 |
2023/06/27 | 599 | 615 | 593 | 606 | 20,800 |
2023/06/26 | 622 | 622 | 591 | 599 | 28,200 |
2023/06/23 | 630 | 630 | 601 | 612 | 52,300 |
2023/06/22 | 641 | 642 | 622 | 625 | 26,700 |
2023/06/21 | 664 | 664 | 641 | 641 | 17,800 |
2023/06/20 | 659 | 663 | 645 | 658 | 21,100 |
2023/06/19 | 654 | 670 | 647 | 659 | 21,200 |
2023/06/16 | 616 | 645 | 616 | 640 | 26,000 |
2023/06/15 | 650 | 650 | 615 | 619 | 73,400 |
2023/06/14 | 650 | 693 | 650 | 657 | 109,200 |
2023/06/13 | 644 | 653 | 640 | 645 | 28,600 |
2023/06/12 | 613 | 643 | 600 | 637 | 38,100 |
2023/06/09 | 618 | 623 | 607 | 613 | 18,600 |
2023/06/08 | 626 | 637 | 611 | 613 | 34,500 |
2023/06/07 | 624 | 639 | 611 | 632 | 31,700 |
2023/06/06 | 636 | 636 | 611 | 618 | 34,600 |
2023/06/05 | 649 | 649 | 628 | 635 | 33,500 |
2023/06/02 | 634 | 645 | 622 | 641 | 24,500 |
2023/06/01 | 633 | 641 | 619 | 626 | 32,100 |
2023/05/31 | 625 | 656 | 614 | 633 | 59,100 |
2023/05/30 | 620 | 627 | 599 | 622 | 38,400 |
2023/05/29 | 627 | 633 | 610 | 621 | 35,600 |
2023/05/26 | 619 | 634 | 613 | 627 | 32,300 |
2023/05/25 | 619 | 630 | 609 | 623 | 30,700 |
2023/05/24 | 623 | 638 | 615 | 626 | 58,000 |
2023/05/23 | 612 | 629 | 600 | 628 | 66,600 |
2023/05/22 | 586 | 617 | 583 | 603 | 31,700 |
2023/05/19 | 590 | 597 | 580 | 587 | 21,300 |
2023/05/18 | 579 | 597 | 577 | 590 | 29,000 |
2023/05/17 | 581 | 586 | 577 | 578 | 35,900 |
2023/05/16 | 595 | 605 | 579 | 583 | 54,500 |
2023/05/15 | 610 | 610 | 578 | 597 | 63,100 |
2023/05/12 | 597 | 608 | 587 | 600 | 47,700 |
2023/05/11 | 591 | 616 | 591 | 602 | 25,100 |
2023/05/10 | 614 | 614 | 597 | 597 | 30,500 |
2023/05/09 | 611 | 622 | 602 | 618 | 54,200 |
2023/05/08 | 585 | 618 | 585 | 611 | 37,400 |
2023/05/02 | 588 | 599 | 575 | 593 | 29,100 |
2023/05/01 | 567 | 589 | 567 | 588 | 50,700 |
2023/04/28 | 585 | 596 | 555 | 559 | 87,000 |
2023/04/27 | 588 | 608 | 581 | 585 | 73,900 |
2023/04/26 | 601 | 611 | 584 | 590 | 59,100 |
2023/04/25 | 604 | 615 | 598 | 606 | 45,500 |
2023/04/24 | 614 | 615 | 599 | 599 | 29,600 |
2023/04/21 | 610 | 631 | 602 | 604 | 46,200 |
2023/04/20 | 605 | 630 | 603 | 610 | 60,200 |
2023/04/19 | 648 | 660 | 610 | 610 | 112,800 |
2023/04/18 | 633 | 667 | 632 | 666 | 149,400 |
2023/04/17 | 629 | 642 | 612 | 631 | 103,900 |
2023/04/14 | 633 | 647 | 615 | 629 | 199,100 |
2023/04/13 | 694 | 695 | 633 | 634 | 312,800 |
2023/04/12 | 770 | 770 | 675 | 689 | 1,089,700 |
2023/04/11 | 693 | 773 | 654 | 773 | 2,056,700 |
2023/04/10 | 747 | 859 | 654 | 673 | 4,577,900 |
2023/04/07 | 732 | 732 | 655 | 732 | 1,386,700 |
2023/04/06 | 517 | 632 | 512 | 632 | 222,600 |
2023/04/05 | 510 | 547 | 505 | 532 | 185,700 |
2023/04/04 | 627 | 627 | 514 | 530 | 638,000 |
2023/04/03 | 567 | 567 | 565 | 567 | 245,000 |
2023/03/31 | 408 | 487 | 405 | 487 | 24,900 |
2023/03/30 | 399 | 407 | 399 | 407 | 6,100 |
2023/03/29 | 401 | 404 | 401 | 404 | 6,400 |
2023/03/28 | 405 | 411 | 395 | 398 | 17,700 |
2023/03/27 | 406 | 411 | 402 | 410 | 8,300 |
2023/03/24 | 396 | 404 | 391 | 404 | 13,200 |
2023/03/23 | 383 | 393 | 381 | 391 | 9,800 |
2023/03/22 | 380 | 384 | 380 | 383 | 23,500 |
2023/03/20 | 380 | 382 | 379 | 381 | 32,000 |
2023/03/17 | 380 | 382 | 378 | 382 | 22,000 |
2023/03/16 | 375 | 381 | 375 | 380 | 15,500 |
2023/03/15 | 383 | 383 | 380 | 381 | 14,500 |
2023/03/14 | 392 | 393 | 384 | 385 | 12,900 |
2023/03/13 | 395 | 396 | 393 | 395 | 7,900 |
2023/03/10 | 401 | 402 | 398 | 401 | 39,000 |
2023/03/09 | 402 | 407 | 400 | 403 | 32,700 |
2023/03/08 | 403 | 404 | 402 | 403 | 4,800 |
2023/03/07 | 404 | 407 | 404 | 405 | 8,400 |
2023/03/06 | 409 | 409 | 403 | 406 | 4,900 |
2023/03/03 | 402 | 405 | 401 | 403 | 7,100 |
2023/03/02 | 408 | 409 | 402 | 404 | 8,500 |
2023/03/01 | 402 | 403 | 400 | 402 | 7,600 |
2023/02/28 | 401 | 404 | 401 | 402 | 2,800 |
2023/02/27 | 408 | 410 | 400 | 401 | 6,100 |
2023/02/24 | 408 | 410 | 405 | 406 | 5,100 |
2023/02/22 | 400 | 406 | 400 | 405 | 8,600 |
2023/02/21 | 402 | 403 | 400 | 403 | 7,000 |
2023/02/20 | 404 | 404 | 399 | 403 | 5,700 |
2023/02/17 | 407 | 412 | 402 | 404 | 2,600 |
2023/02/16 | 396 | 406 | 396 | 405 | 6,300 |
2023/02/15 | 397 | 400 | 394 | 396 | 6,000 |
2023/02/14 | 403 | 406 | 394 | 397 | 11,100 |
2023/02/13 | 420 | 420 | 398 | 402 | 35,300 |
2023/02/10 | 393 | 407 | 393 | 404 | 19,800 |
2023/02/09 | 387 | 396 | 387 | 395 | 10,600 |
2023/02/08 | 381 | 387 | 379 | 387 | 22,300 |
2023/02/07 | 386 | 389 | 381 | 382 | 20,200 |
2023/02/06 | 389 | 389 | 386 | 387 | 3,600 |
2023/02/03 | 388 | 392 | 386 | 389 | 8,600 |
2023/02/02 | 398 | 398 | 390 | 390 | 3,300 |
2023/02/01 | 402 | 402 | 389 | 391 | 22,000 |
2023/01/31 | 403 | 404 | 398 | 402 | 6,800 |
2023/01/30 | 400 | 409 | 400 | 406 | 31,900 |
2023/01/27 | 399 | 401 | 398 | 400 | 6,800 |
2023/01/26 | 405 | 405 | 401 | 401 | 5,000 |
2023/01/25 | 404 | 404 | 402 | 404 | 3,800 |
2023/01/24 | 398 | 403 | 398 | 401 | 12,600 |
2023/01/23 | 393 | 400 | 393 | 396 | 8,100 |
2023/01/20 | 394 | 401 | 391 | 391 | 4,000 |
2023/01/19 | 393 | 402 | 393 | 397 | 10,800 |
2023/01/18 | 394 | 401 | 390 | 393 | 13,800 |
2023/01/17 | 385 | 386 | 382 | 386 | 5,800 |
2023/01/16 | 384 | 393 | 382 | 384 | 5,200 |
2023/01/13 | 389 | 392 | 383 | 383 | 10,300 |
2023/01/12 | 402 | 402 | 392 | 392 | 6,200 |
2023/01/11 | 401 | 404 | 398 | 400 | 12,600 |
2023/01/10 | 406 | 416 | 389 | 409 | 34,500 |
2023/01/06 | 376 | 381 | 375 | 375 | 11,100 |
2023/01/05 | 386 | 386 | 377 | 377 | 11,800 |
2023/01/04 | 393 | 394 | 386 | 386 | 3,700 |