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 |
|---|---|---|---|---|---|
| 2024/07/19 | 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 |