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 |
|---|---|---|---|---|---|
| 2024/12/30 | 718 | 734 | 710 | 718 | 59,200 |
| 2024/12/27 | 704 | 726 | 690 | 710 | 56,900 |
| 2024/12/26 | 727 | 730 | 700 | 708 | 128,400 |
| 2024/12/25 | 686 | 724 | 682 | 723 | 86,700 |
| 2024/12/24 | 695 | 702 | 680 | 687 | 89,100 |
| 2024/12/23 | 655 | 694 | 655 | 694 | 65,400 |
| 2024/12/20 | 684 | 684 | 656 | 656 | 29,200 |
| 2024/12/19 | 650 | 685 | 650 | 684 | 27,600 |
| 2024/12/18 | 661 | 688 | 655 | 665 | 40,800 |
| 2024/12/17 | 657 | 676 | 636 | 662 | 90,800 |
| 2024/12/16 | 709 | 709 | 656 | 667 | 88,800 |
| 2024/12/13 | 700 | 723 | 692 | 695 | 115,300 |
| 2024/12/12 | 675 | 713 | 675 | 692 | 127,100 |
| 2024/12/11 | 680 | 680 | 658 | 677 | 52,500 |
| 2024/12/10 | 679 | 685 | 656 | 682 | 82,800 |
| 2024/12/09 | 630 | 680 | 630 | 680 | 81,200 |
| 2024/12/06 | 639 | 639 | 622 | 630 | 17,000 |
| 2024/12/05 | 631 | 643 | 625 | 630 | 16,200 |
| 2024/12/04 | 648 | 648 | 608 | 622 | 69,100 |
| 2024/12/03 | 629 | 650 | 629 | 648 | 55,900 |
| 2024/12/02 | 613 | 644 | 613 | 627 | 72,800 |
| 2024/11/29 | 606 | 615 | 601 | 610 | 20,500 |
| 2024/11/28 | 588 | 610 | 587 | 596 | 24,900 |
| 2024/11/27 | 590 | 593 | 583 | 583 | 14,000 |
| 2024/11/26 | 596 | 603 | 589 | 592 | 35,100 |
| 2024/11/25 | 595 | 606 | 595 | 605 | 30,000 |
| 2024/11/22 | 584 | 590 | 571 | 585 | 73,300 |
| 2024/11/21 | 597 | 600 | 563 | 582 | 163,000 |
| 2024/11/20 | 591 | 620 | 587 | 600 | 91,400 |
| 2024/11/19 | 600 | 650 | 595 | 595 | 105,300 |
| 2024/11/18 | 654 | 658 | 596 | 596 | 224,700 |
| 2024/11/15 | 580 | 624 | 556 | 624 | 424,600 |
| 2024/11/14 | 520 | 543 | 512 | 524 | 68,600 |
| 2024/11/13 | 520 | 520 | 509 | 518 | 10,200 |
| 2024/11/12 | 510 | 521 | 508 | 511 | 27,300 |
| 2024/11/11 | 500 | 508 | 488 | 508 | 30,700 |
| 2024/11/08 | 492 | 495 | 483 | 488 | 32,200 |
| 2024/11/07 | 503 | 516 | 495 | 495 | 14,300 |
| 2024/11/06 | 502 | 506 | 500 | 504 | 10,900 |
| 2024/11/05 | 506 | 512 | 500 | 505 | 14,200 |
| 2024/11/01 | 496 | 504 | 494 | 500 | 11,700 |
| 2024/10/31 | 509 | 514 | 495 | 504 | 27,900 |
| 2024/10/30 | 527 | 527 | 509 | 509 | 52,700 |
| 2024/10/29 | 507 | 534 | 503 | 526 | 45,300 |
| 2024/10/28 | 479 | 517 | 476 | 512 | 32,300 |
| 2024/10/25 | 490 | 491 | 470 | 487 | 40,400 |
| 2024/10/24 | 480 | 493 | 480 | 490 | 14,500 |
| 2024/10/23 | 488 | 491 | 482 | 486 | 15,000 |
| 2024/10/22 | 496 | 504 | 490 | 490 | 40,000 |
| 2024/10/21 | 508 | 517 | 506 | 506 | 20,000 |
| 2024/10/18 | 512 | 523 | 512 | 513 | 21,100 |
| 2024/10/17 | 524 | 524 | 512 | 512 | 13,400 |
| 2024/10/16 | 521 | 524 | 513 | 524 | 16,600 |
| 2024/10/15 | 524 | 525 | 516 | 521 | 14,800 |
| 2024/10/11 | 514 | 529 | 514 | 524 | 28,600 |
| 2024/10/10 | 528 | 535 | 512 | 516 | 47,000 |
| 2024/10/09 | 558 | 558 | 528 | 528 | 41,600 |
| 2024/10/08 | 570 | 570 | 556 | 556 | 23,900 |
| 2024/10/07 | 549 | 578 | 547 | 565 | 40,900 |
| 2024/10/04 | 545 | 550 | 536 | 539 | 16,800 |
| 2024/10/03 | 540 | 554 | 537 | 548 | 34,300 |
| 2024/10/02 | 542 | 548 | 530 | 530 | 41,700 |
| 2024/10/01 | 551 | 566 | 545 | 549 | 23,600 |
| 2024/09/30 | 548 | 562 | 539 | 543 | 52,500 |
| 2024/09/27 | 570 | 580 | 564 | 572 | 27,000 |
| 2024/09/26 | 579 | 586 | 567 | 577 | 26,800 |
| 2024/09/25 | 589 | 590 | 575 | 579 | 17,700 |
| 2024/09/24 | 599 | 600 | 578 | 588 | 25,000 |
| 2024/09/20 | 629 | 629 | 590 | 594 | 40,200 |
| 2024/09/19 | 601 | 628 | 595 | 628 | 60,100 |
| 2024/09/18 | 632 | 650 | 605 | 607 | 69,300 |
| 2024/09/17 | 592 | 658 | 590 | 640 | 155,700 |
| 2024/09/13 | 589 | 607 | 583 | 601 | 72,000 |
| 2024/09/12 | 563 | 649 | 557 | 593 | 366,800 |
| 2024/09/11 | 533 | 562 | 533 | 553 | 57,800 |
| 2024/09/10 | 521 | 535 | 521 | 532 | 20,000 |
| 2024/09/09 | 496 | 525 | 496 | 525 | 19,200 |
| 2024/09/06 | 533 | 533 | 516 | 516 | 14,600 |
| 2024/09/05 | 513 | 539 | 513 | 529 | 25,200 |
| 2024/09/04 | 545 | 548 | 528 | 528 | 56,000 |
| 2024/09/03 | 570 | 584 | 567 | 576 | 35,900 |
| 2024/09/02 | 559 | 567 | 546 | 565 | 21,500 |
| 2024/08/30 | 564 | 574 | 558 | 559 | 19,100 |
| 2024/08/29 | 578 | 583 | 557 | 560 | 53,200 |
| 2024/08/28 | 605 | 608 | 586 | 587 | 30,100 |
| 2024/08/27 | 582 | 623 | 580 | 611 | 64,100 |
| 2024/08/26 | 595 | 595 | 575 | 579 | 36,500 |
| 2024/08/23 | 556 | 600 | 550 | 600 | 81,500 |
| 2024/08/22 | 534 | 555 | 534 | 550 | 22,700 |
| 2024/08/21 | 555 | 556 | 517 | 534 | 56,200 |
| 2024/08/20 | 513 | 545 | 503 | 545 | 32,200 |
| 2024/08/19 | 524 | 524 | 512 | 513 | 11,300 |
| 2024/08/16 | 497 | 534 | 496 | 530 | 47,900 |
| 2024/08/15 | 498 | 509 | 492 | 499 | 23,800 |
| 2024/08/14 | 495 | 503 | 477 | 498 | 47,400 |
| 2024/08/13 | 482 | 508 | 480 | 505 | 55,800 |
| 2024/08/09 | 445 | 477 | 445 | 475 | 41,300 |
| 2024/08/08 | 440 | 460 | 425 | 445 | 50,100 |
| 2024/08/07 | 408 | 441 | 408 | 439 | 30,300 |
| 2024/08/06 | 426 | 449 | 406 | 406 | 68,400 |
| 2024/08/05 | 456 | 479 | 406 | 406 | 72,700 |
| 2024/08/02 | 523 | 533 | 505 | 506 | 53,500 |
| 2024/08/01 | 557 | 560 | 537 | 537 | 24,400 |
| 2024/07/31 | 547 | 566 | 543 | 566 | 14,300 |
| 2024/07/30 | 561 | 569 | 541 | 556 | 69,800 |
| 2024/07/29 | 582 | 583 | 561 | 567 | 24,100 |
| 2024/07/26 | 561 | 579 | 561 | 576 | 17,200 |
| 2024/07/25 | 566 | 570 | 542 | 567 | 42,700 |
| 2024/07/24 | 567 | 581 | 566 | 572 | 32,100 |
| 2024/07/23 | 552 | 578 | 552 | 572 | 26,600 |
| 2024/07/22 | 556 | 558 | 546 | 551 | 14,800 |
| 2024/07/19 | 558 | 558 | 545 | 555 | 15,000 |
| 2024/07/18 | 533 | 554 | 533 | 551 | 30,100 |
| 2024/07/17 | 532 | 555 | 532 | 543 | 48,100 |
| 2024/07/16 | 555 | 561 | 520 | 526 | 82,000 |
| 2024/07/12 | 520 | 551 | 520 | 549 | 68,100 |
| 2024/07/11 | 483 | 559 | 483 | 537 | 305,500 |
| 2024/07/10 | 498 | 501 | 483 | 483 | 23,900 |
| 2024/07/09 | 505 | 508 | 496 | 502 | 29,900 |
| 2024/07/08 | 507 | 510 | 488 | 489 | 51,600 |
| 2024/07/05 | 516 | 530 | 507 | 509 | 59,700 |
| 2024/07/04 | 484 | 520 | 482 | 520 | 194,700 |
| 2024/07/03 | 480 | 480 | 470 | 470 | 8,200 |
| 2024/07/02 | 469 | 486 | 460 | 483 | 31,100 |
| 2024/07/01 | 461 | 467 | 461 | 466 | 7,900 |
| 2024/06/28 | 462 | 463 | 459 | 460 | 6,400 |
| 2024/06/27 | 466 | 469 | 463 | 463 | 5,000 |
| 2024/06/26 | 467 | 468 | 460 | 464 | 9,400 |
| 2024/06/25 | 470 | 475 | 467 | 467 | 8,800 |
| 2024/06/24 | 466 | 470 | 464 | 470 | 9,800 |
| 2024/06/21 | 465 | 465 | 461 | 464 | 2,100 |
| 2024/06/20 | 466 | 480 | 465 | 465 | 7,900 |
| 2024/06/19 | 479 | 479 | 460 | 466 | 20,300 |
| 2024/06/18 | 456 | 480 | 456 | 480 | 23,700 |
| 2024/06/17 | 458 | 461 | 456 | 457 | 5,800 |
| 2024/06/14 | 454 | 474 | 450 | 456 | 27,100 |
| 2024/06/13 | 465 | 466 | 458 | 458 | 5,000 |
| 2024/06/12 | 470 | 470 | 466 | 466 | 2,300 |
| 2024/06/11 | 463 | 475 | 459 | 469 | 17,400 |
| 2024/06/10 | 463 | 464 | 457 | 461 | 2,100 |
| 2024/06/07 | 455 | 463 | 455 | 461 | 1,600 |
| 2024/06/06 | 464 | 464 | 449 | 456 | 6,700 |
| 2024/06/05 | 465 | 465 | 460 | 460 | 2,700 |
| 2024/06/04 | 483 | 483 | 465 | 467 | 9,800 |
| 2024/06/03 | 475 | 479 | 466 | 479 | 15,800 |
| 2024/05/31 | 464 | 468 | 457 | 468 | 9,500 |
| 2024/05/30 | 449 | 470 | 442 | 461 | 24,800 |
| 2024/05/29 | 465 | 465 | 450 | 450 | 11,800 |
| 2024/05/28 | 478 | 478 | 463 | 464 | 20,700 |
| 2024/05/27 | 475 | 488 | 471 | 478 | 23,600 |
| 2024/05/24 | 480 | 480 | 473 | 475 | 17,600 |
| 2024/05/23 | 470 | 481 | 469 | 475 | 31,400 |
| 2024/05/22 | 468 | 474 | 456 | 456 | 13,400 |
| 2024/05/21 | 477 | 479 | 468 | 468 | 13,300 |
| 2024/05/20 | 459 | 480 | 459 | 480 | 34,700 |
| 2024/05/17 | 462 | 463 | 455 | 458 | 12,500 |
| 2024/05/16 | 463 | 464 | 448 | 460 | 29,100 |
| 2024/05/15 | 449 | 462 | 449 | 462 | 48,100 |
| 2024/05/14 | 480 | 480 | 450 | 462 | 225,400 |
| 2024/05/13 | 405 | 411 | 403 | 411 | 6,000 |
| 2024/05/10 | 405 | 408 | 403 | 403 | 18,600 |
| 2024/05/09 | 406 | 411 | 406 | 410 | 5,300 |
| 2024/05/08 | 407 | 414 | 407 | 413 | 8,300 |
| 2024/05/07 | 409 | 409 | 405 | 407 | 13,900 |
| 2024/05/02 | 409 | 411 | 407 | 409 | 5,500 |
| 2024/05/01 | 411 | 411 | 405 | 409 | 6,900 |
| 2024/04/30 | 407 | 415 | 405 | 410 | 11,500 |
| 2024/04/26 | 407 | 412 | 405 | 407 | 24,800 |
| 2024/04/25 | 411 | 411 | 407 | 409 | 9,100 |
| 2024/04/24 | 409 | 414 | 409 | 411 | 10,200 |
| 2024/04/23 | 410 | 415 | 410 | 412 | 23,900 |
| 2024/04/22 | 417 | 417 | 406 | 406 | 36,700 |
| 2024/04/19 | 426 | 426 | 415 | 416 | 27,500 |
| 2024/04/18 | 432 | 432 | 420 | 426 | 18,300 |
| 2024/04/17 | 425 | 448 | 423 | 432 | 32,500 |
| 2024/04/16 | 426 | 432 | 424 | 424 | 10,500 |
| 2024/04/15 | 426 | 433 | 425 | 425 | 18,000 |
| 2024/04/12 | 425 | 429 | 424 | 429 | 5,200 |
| 2024/04/11 | 425 | 427 | 424 | 425 | 6,200 |
| 2024/04/10 | 426 | 427 | 423 | 425 | 12,300 |
| 2024/04/09 | 426 | 427 | 425 | 426 | 9,100 |
| 2024/04/08 | 430 | 430 | 426 | 426 | 5,800 |
| 2024/04/05 | 425 | 429 | 425 | 426 | 6,900 |
| 2024/04/04 | 429 | 430 | 425 | 427 | 9,900 |
| 2024/04/03 | 426 | 429 | 425 | 429 | 5,300 |
| 2024/04/02 | 434 | 437 | 426 | 429 | 6,600 |
| 2024/04/01 | 431 | 432 | 426 | 429 | 8,500 |
| 2024/03/29 | 429 | 435 | 426 | 432 | 9,100 |
| 2024/03/28 | 427 | 437 | 427 | 430 | 10,600 |
| 2024/03/27 | 442 | 442 | 435 | 435 | 21,800 |
| 2024/03/26 | 442 | 448 | 441 | 441 | 5,300 |
| 2024/03/25 | 446 | 448 | 442 | 442 | 6,800 |
| 2024/03/22 | 447 | 449 | 441 | 449 | 8,600 |
| 2024/03/21 | 441 | 454 | 441 | 447 | 11,600 |
| 2024/03/19 | 439 | 441 | 438 | 438 | 6,000 |
| 2024/03/18 | 432 | 439 | 431 | 436 | 16,500 |
| 2024/03/15 | 427 | 461 | 427 | 430 | 75,900 |
| 2024/03/14 | 426 | 430 | 426 | 428 | 5,200 |
| 2024/03/13 | 426 | 432 | 424 | 426 | 9,000 |
| 2024/03/12 | 424 | 427 | 424 | 425 | 3,200 |
| 2024/03/11 | 422 | 425 | 420 | 425 | 11,700 |
| 2024/03/08 | 426 | 428 | 423 | 425 | 17,100 |
| 2024/03/07 | 430 | 433 | 426 | 426 | 10,000 |
| 2024/03/06 | 424 | 432 | 424 | 432 | 11,000 |
| 2024/03/05 | 422 | 428 | 421 | 426 | 8,300 |
| 2024/03/04 | 425 | 426 | 421 | 422 | 12,400 |
| 2024/03/01 | 425 | 426 | 422 | 424 | 11,000 |
| 2024/02/29 | 427 | 428 | 425 | 425 | 7,300 |
| 2024/02/28 | 424 | 429 | 424 | 426 | 3,800 |
| 2024/02/27 | 426 | 429 | 424 | 426 | 6,600 |
| 2024/02/26 | 427 | 430 | 425 | 426 | 9,600 |
| 2024/02/22 | 429 | 430 | 423 | 426 | 8,800 |
| 2024/02/21 | 427 | 429 | 420 | 425 | 17,200 |
| 2024/02/20 | 428 | 431 | 427 | 428 | 3,400 |
| 2024/02/19 | 432 | 432 | 427 | 431 | 10,000 |
| 2024/02/16 | 426 | 429 | 425 | 429 | 23,400 |
| 2024/02/15 | 431 | 433 | 425 | 425 | 19,700 |
| 2024/02/14 | 450 | 450 | 426 | 430 | 58,600 |
| 2024/02/13 | 463 | 480 | 461 | 480 | 21,800 |
| 2024/02/09 | 462 | 468 | 462 | 463 | 8,600 |
| 2024/02/08 | 465 | 469 | 465 | 468 | 3,600 |
| 2024/02/07 | 472 | 475 | 468 | 468 | 13,000 |
| 2024/02/06 | 486 | 486 | 476 | 476 | 7,000 |
| 2024/02/05 | 485 | 493 | 485 | 485 | 3,400 |
| 2024/02/02 | 479 | 492 | 479 | 488 | 14,100 |
| 2024/02/01 | 469 | 479 | 462 | 479 | 18,100 |
| 2024/01/31 | 488 | 489 | 470 | 474 | 29,300 |
| 2024/01/30 | 489 | 500 | 488 | 488 | 40,800 |
| 2024/01/29 | 491 | 494 | 486 | 489 | 14,700 |
| 2024/01/26 | 497 | 505 | 493 | 493 | 18,500 |
| 2024/01/25 | 495 | 505 | 493 | 495 | 35,900 |
| 2024/01/24 | 510 | 511 | 490 | 495 | 56,200 |
| 2024/01/23 | 511 | 530 | 490 | 500 | 293,300 |
| 2024/01/22 | 447 | 527 | 447 | 527 | 206,200 |
| 2024/01/19 | 447 | 451 | 443 | 447 | 10,200 |
| 2024/01/18 | 451 | 452 | 447 | 450 | 1,700 |
| 2024/01/17 | 451 | 453 | 449 | 452 | 7,000 |
| 2024/01/16 | 466 | 466 | 442 | 449 | 17,800 |
| 2024/01/15 | 468 | 468 | 464 | 466 | 3,500 |
| 2024/01/12 | 470 | 471 | 465 | 465 | 2,800 |
| 2024/01/11 | 470 | 478 | 468 | 470 | 8,500 |
| 2024/01/10 | 460 | 471 | 460 | 470 | 13,700 |
| 2024/01/09 | 458 | 463 | 456 | 461 | 7,700 |
| 2024/01/05 | 465 | 465 | 455 | 460 | 9,500 |
| 2024/01/04 | 446 | 466 | 445 | 460 | 16,300 |