イビデン(4062)の株価時系列情報
イビデン(4062)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 9,435 | 9,507 | 9,102 | 9,157 | 5,333,300 |
| 2026/02/19 | 9,350 | 9,775 | 9,265 | 9,638 | 5,618,100 |
| 2026/02/18 | 8,945 | 9,490 | 8,815 | 9,334 | 6,369,800 |
| 2026/02/17 | 8,839 | 9,040 | 8,701 | 8,945 | 4,395,200 |
| 2026/02/16 | 9,072 | 9,097 | 8,710 | 8,780 | 5,574,300 |
| 2026/02/13 | 8,504 | 8,816 | 8,447 | 8,640 | 6,756,900 |
| 2026/02/12 | 8,310 | 8,605 | 8,238 | 8,504 | 7,527,100 |
| 2026/02/10 | 7,830 | 8,173 | 7,631 | 7,918 | 5,987,900 |
| 2026/02/09 | 7,600 | 7,908 | 7,463 | 7,794 | 9,268,200 |
| 2026/02/06 | 6,765 | 7,234 | 6,752 | 7,085 | 5,699,900 |
| 2026/02/05 | 7,200 | 7,249 | 6,850 | 7,115 | 7,604,500 |
| 2026/02/04 | 7,552 | 7,583 | 6,904 | 7,200 | 18,227,400 |
| 2026/02/03 | 8,109 | 8,391 | 8,080 | 8,391 | 6,737,700 |
| 2026/02/02 | 7,882 | 8,331 | 7,702 | 7,730 | 5,546,100 |
| 2026/01/30 | 8,311 | 8,386 | 8,052 | 8,229 | 3,658,100 |
| 2026/01/29 | 8,550 | 8,560 | 8,058 | 8,257 | 4,502,700 |
| 2026/01/28 | 8,188 | 8,307 | 8,040 | 8,250 | 4,517,600 |
| 2026/01/27 | 7,921 | 8,025 | 7,815 | 8,000 | 4,146,000 |
| 2026/01/26 | 7,910 | 8,074 | 7,758 | 7,921 | 5,249,800 |
| 2026/01/23 | 8,205 | 8,423 | 8,067 | 8,284 | 6,769,500 |
| 2026/01/22 | 8,475 | 8,680 | 8,316 | 8,546 | 5,854,400 |
| 2026/01/21 | 7,632 | 8,443 | 7,632 | 8,317 | 6,206,900 |
| 2026/01/20 | 7,870 | 8,038 | 7,703 | 7,932 | 4,074,700 |
| 2026/01/19 | 7,635 | 7,906 | 7,594 | 7,831 | 3,543,400 |
| 2026/01/16 | 7,632 | 7,907 | 7,348 | 7,835 | 6,557,800 |
| 2026/01/15 | 7,410 | 7,556 | 7,281 | 7,482 | 3,463,700 |
| 2026/01/14 | 7,300 | 7,534 | 7,262 | 7,436 | 4,441,600 |
| 2026/01/13 | 7,150 | 7,295 | 7,039 | 7,270 | 5,217,500 |
| 2026/01/09 | 6,818 | 6,861 | 6,592 | 6,714 | 4,139,600 |
| 2026/01/08 | 7,200 | 7,294 | 6,851 | 6,851 | 3,838,500 |
| 2026/01/07 | 6,948 | 7,379 | 6,937 | 7,222 | 5,504,900 |
| 2026/01/06 | 7,185 | 7,210 | 6,937 | 7,012 | 4,471,100 |
| 2026/01/05 | 6,920 | 7,210 | 6,913 | 7,158 | 5,669,400 |
| 2025/12/30 | 6,512 | 6,820 | 6,465 | 6,731 | 2,844,400 |
| 2025/12/29 | 6,595 | 6,850 | 6,539 | 6,626 | 2,763,100 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 13,040 | 13,385 | 12,995 | 13,240 | 1,091,200 |
| 2025/12/25 | 13,215 | 13,330 | 12,870 | 12,935 | 982,900 |
| 2025/12/24 | 12,665 | 13,270 | 12,545 | 13,270 | 2,001,400 |
| 2025/12/23 | 12,100 | 12,575 | 12,080 | 12,575 | 1,510,700 |
| 2025/12/22 | 12,250 | 12,360 | 12,055 | 12,250 | 1,967,300 |
| 2025/12/19 | 11,455 | 11,650 | 11,350 | 11,650 | 2,329,300 |
| 2025/12/18 | 11,060 | 11,495 | 11,030 | 11,155 | 1,629,900 |
| 2025/12/17 | 11,375 | 11,740 | 11,375 | 11,660 | 1,733,900 |
| 2025/12/16 | 11,715 | 11,760 | 11,265 | 11,375 | 1,950,400 |
| 2025/12/15 | 12,010 | 12,435 | 11,685 | 11,890 | 2,558,100 |
| 2025/12/12 | 12,850 | 12,905 | 12,605 | 12,755 | 1,509,600 |
| 2025/12/11 | 12,600 | 12,815 | 12,410 | 12,680 | 1,729,000 |
| 2025/12/10 | 12,775 | 13,060 | 12,535 | 12,610 | 1,816,800 |
| 2025/12/09 | 12,740 | 13,330 | 12,590 | 12,930 | 2,497,300 |
| 2025/12/08 | 12,985 | 13,210 | 12,460 | 12,740 | 2,346,100 |
| 2025/12/05 | 11,950 | 12,910 | 11,750 | 12,705 | 3,656,900 |
| 2025/12/04 | 11,755 | 11,890 | 11,425 | 11,890 | 1,828,600 |
| 2025/12/03 | 11,650 | 11,825 | 11,520 | 11,805 | 1,872,800 |
| 2025/12/02 | 11,440 | 11,550 | 11,160 | 11,170 | 1,155,700 |
| 2025/12/01 | 11,910 | 12,140 | 11,305 | 11,320 | 2,077,800 |
| 2025/11/28 | 11,450 | 11,930 | 11,275 | 11,880 | 1,861,100 |
| 2025/11/27 | 11,115 | 11,615 | 11,030 | 11,450 | 2,099,800 |
| 2025/11/26 | 11,030 | 11,135 | 10,500 | 10,905 | 3,672,900 |
| 2025/11/25 | 11,690 | 11,830 | 11,160 | 11,330 | 2,395,600 |
| 2025/11/21 | 11,285 | 11,600 | 11,170 | 11,330 | 3,005,700 |
| 2025/11/20 | 12,840 | 13,055 | 12,440 | 12,535 | 3,687,100 |
| 2025/11/19 | 12,055 | 12,175 | 11,640 | 11,640 | 2,551,200 |
| 2025/11/18 | 13,110 | 13,130 | 12,140 | 12,140 | 2,453,000 |
| 2025/11/17 | 12,755 | 13,410 | 12,615 | 13,265 | 2,410,900 |
| 2025/11/14 | 13,210 | 13,230 | 12,465 | 12,465 | 2,720,400 |
| 2025/11/13 | 13,610 | 13,850 | 13,470 | 13,620 | 1,791,700 |
| 2025/11/12 | 13,140 | 13,775 | 13,000 | 13,705 | 2,291,500 |
| 2025/11/11 | 13,335 | 13,640 | 13,200 | 13,375 | 2,941,400 |
| 2025/11/10 | 12,830 | 13,050 | 12,580 | 13,035 | 2,670,500 |
| 2025/11/07 | 13,080 | 13,240 | 12,515 | 12,820 | 4,283,100 |
| 2025/11/06 | 13,780 | 13,980 | 13,400 | 13,855 | 2,603,000 |
| 2025/11/05 | 13,235 | 13,665 | 12,885 | 13,500 | 5,061,400 |
| 2025/11/04 | 14,780 | 15,445 | 13,985 | 14,355 | 26,676,000 |
| 2025/10/31 | 14,310 | 15,185 | 13,595 | 14,615 | 11,098,800 |
| 2025/10/30 | 13,150 | 13,630 | 13,030 | 13,595 | 6,044,300 |
| 2025/10/29 | 12,700 | 13,675 | 12,555 | 13,575 | 7,994,900 |
| 2025/10/28 | 12,955 | 13,145 | 12,250 | 12,635 | 10,420,200 |
| 2025/10/27 | 10,700 | 10,990 | 10,560 | 10,855 | 2,122,200 |
| 2025/10/24 | 10,415 | 10,570 | 10,055 | 10,510 | 2,598,500 |
| 2025/10/23 | 9,651 | 9,885 | 9,615 | 9,665 | 1,904,400 |
| 2025/10/22 | 9,923 | 10,250 | 9,705 | 10,165 | 2,482,400 |
| 2025/10/21 | 10,200 | 10,325 | 9,921 | 10,000 | 1,485,400 |
| 2025/10/20 | 10,100 | 10,205 | 9,955 | 10,205 | 1,263,000 |
| 2025/10/17 | 9,980 | 10,215 | 9,975 | 10,060 | 1,370,500 |
| 2025/10/16 | 10,345 | 10,450 | 10,225 | 10,450 | 1,322,700 |
| 2025/10/15 | 9,851 | 10,310 | 9,781 | 10,210 | 1,630,300 |
| 2025/10/14 | 9,991 | 10,245 | 9,650 | 9,778 | 2,736,600 |
| 2025/10/10 | 10,035 | 10,220 | 9,880 | 9,950 | 2,178,500 |
| 2025/10/09 | 10,000 | 10,410 | 9,996 | 10,335 | 2,503,800 |
| 2025/10/08 | 9,630 | 9,900 | 9,545 | 9,900 | 1,407,500 |
| 2025/10/07 | 9,989 | 9,989 | 9,621 | 9,645 | 1,897,400 |
| 2025/10/06 | 9,453 | 9,700 | 9,445 | 9,700 | 2,472,500 |
| 2025/10/03 | 9,304 | 9,330 | 9,093 | 9,218 | 1,352,000 |
| 2025/10/02 | 9,221 | 9,368 | 9,066 | 9,154 | 1,687,400 |
| 2025/10/01 | 8,901 | 8,980 | 8,794 | 8,941 | 1,140,700 |
| 2025/09/30 | 9,120 | 9,166 | 8,983 | 8,984 | 1,035,600 |
| 2025/09/29 | 8,950 | 9,125 | 8,844 | 9,080 | 1,449,300 |
| 2025/09/26 | 9,158 | 9,172 | 8,842 | 8,957 | 1,975,700 |
| 2025/09/25 | 8,875 | 9,167 | 8,785 | 9,160 | 2,386,800 |
| 2025/09/24 | 9,010 | 9,083 | 8,725 | 8,822 | 2,891,600 |
| 2025/09/22 | 8,845 | 9,175 | 8,823 | 9,026 | 4,250,200 |
| 2025/09/19 | 8,785 | 8,937 | 8,423 | 8,547 | 4,770,400 |
| 2025/09/18 | 7,895 | 8,106 | 7,839 | 7,962 | 1,768,300 |
| 2025/09/17 | 8,400 | 8,424 | 7,922 | 7,938 | 2,646,800 |
| 2025/09/16 | 8,488 | 8,546 | 8,393 | 8,407 | 1,706,700 |
| 2025/09/12 | 8,462 | 8,587 | 8,325 | 8,387 | 2,669,000 |
| 2025/09/11 | 8,270 | 8,463 | 8,165 | 8,463 | 5,114,400 |
| 2025/09/10 | 7,726 | 7,958 | 7,589 | 7,820 | 5,313,600 |
| 2025/09/09 | 7,300 | 7,304 | 7,064 | 7,198 | 2,196,700 |
| 2025/09/08 | 7,297 | 7,297 | 7,146 | 7,267 | 1,060,700 |
| 2025/09/05 | 7,180 | 7,248 | 7,144 | 7,214 | 1,955,000 |
| 2025/09/04 | 6,960 | 7,048 | 6,895 | 6,968 | 1,437,600 |
| 2025/09/03 | 6,935 | 7,077 | 6,931 | 6,978 | 861,000 |
| 2025/09/02 | 7,000 | 7,071 | 6,968 | 7,003 | 958,000 |
| 2025/09/01 | 7,070 | 7,140 | 6,825 | 7,010 | 2,062,400 |
| 2025/08/29 | 7,470 | 7,471 | 7,204 | 7,242 | 1,930,700 |
| 2025/08/28 | 7,242 | 7,535 | 7,200 | 7,485 | 1,551,500 |
| 2025/08/27 | 7,373 | 7,411 | 7,272 | 7,335 | 1,633,000 |
| 2025/08/26 | 7,188 | 7,461 | 7,103 | 7,400 | 1,776,900 |
| 2025/08/25 | 7,392 | 7,580 | 7,188 | 7,220 | 1,841,000 |
| 2025/08/22 | 6,826 | 7,114 | 6,813 | 7,058 | 2,356,500 |
| 2025/08/21 | 6,700 | 6,853 | 6,651 | 6,801 | 1,276,800 |
| 2025/08/20 | 6,851 | 6,865 | 6,593 | 6,732 | 2,629,900 |
| 2025/08/19 | 7,050 | 7,160 | 6,966 | 7,015 | 2,150,000 |
| 2025/08/18 | 6,950 | 6,978 | 6,844 | 6,968 | 1,383,600 |
| 2025/08/15 | 6,795 | 6,930 | 6,717 | 6,889 | 2,103,100 |
| 2025/08/14 | 6,555 | 6,702 | 6,432 | 6,649 | 1,751,800 |
| 2025/08/13 | 6,750 | 6,766 | 6,593 | 6,638 | 2,037,700 |
| 2025/08/12 | 6,739 | 6,870 | 6,622 | 6,671 | 2,418,000 |
| 2025/08/08 | 6,623 | 6,640 | 6,473 | 6,604 | 2,086,900 |
| 2025/08/07 | 6,734 | 6,877 | 6,656 | 6,676 | 1,974,300 |
| 2025/08/06 | 6,800 | 6,860 | 6,680 | 6,776 | 2,360,000 |
| 2025/08/05 | 6,701 | 6,892 | 6,508 | 6,882 | 5,013,600 |
| 2025/08/04 | 6,332 | 6,596 | 6,241 | 6,559 | 6,619,700 |
| 2025/08/01 | 6,316 | 6,358 | 6,150 | 6,286 | 2,267,100 |
| 2025/07/31 | 6,317 | 6,496 | 6,316 | 6,460 | 1,243,300 |
| 2025/07/30 | 6,300 | 6,389 | 6,248 | 6,337 | 1,666,600 |
| 2025/07/29 | 6,264 | 6,277 | 6,167 | 6,231 | 1,477,800 |
| 2025/07/28 | 6,215 | 6,367 | 6,162 | 6,360 | 1,430,200 |
| 2025/07/25 | 6,201 | 6,327 | 6,199 | 6,268 | 1,200,500 |
| 2025/07/24 | 6,169 | 6,287 | 6,169 | 6,252 | 1,116,400 |
| 2025/07/23 | 6,300 | 6,322 | 6,083 | 6,144 | 2,046,200 |
| 2025/07/22 | 6,300 | 6,385 | 6,226 | 6,249 | 976,500 |
| 2025/07/18 | 6,451 | 6,455 | 6,275 | 6,295 | 911,800 |
| 2025/07/17 | 6,346 | 6,447 | 6,244 | 6,397 | 1,407,800 |
| 2025/07/16 | 6,478 | 6,520 | 6,265 | 6,369 | 1,857,500 |
| 2025/07/15 | 6,167 | 6,448 | 6,064 | 6,434 | 2,392,300 |
| 2025/07/14 | 6,177 | 6,216 | 6,138 | 6,200 | 1,092,500 |
| 2025/07/11 | 6,294 | 6,325 | 6,103 | 6,216 | 2,616,400 |
| 2025/07/10 | 6,366 | 6,470 | 6,256 | 6,326 | 1,724,400 |
| 2025/07/09 | 6,550 | 6,579 | 6,338 | 6,435 | 1,897,900 |
| 2025/07/08 | 6,360 | 6,655 | 6,350 | 6,604 | 2,113,700 |
| 2025/07/07 | 6,400 | 6,440 | 6,340 | 6,370 | 1,117,900 |
| 2025/07/04 | 6,400 | 6,464 | 6,320 | 6,357 | 1,280,900 |
| 2025/07/03 | 6,330 | 6,387 | 6,276 | 6,340 | 1,575,600 |
| 2025/07/02 | 6,195 | 6,211 | 6,122 | 6,167 | 1,594,100 |
| 2025/07/01 | 6,222 | 6,448 | 6,207 | 6,395 | 1,533,300 |
| 2025/06/30 | 6,502 | 6,505 | 6,328 | 6,347 | 1,644,800 |
| 2025/06/27 | 6,400 | 6,454 | 6,253 | 6,385 | 2,664,600 |
| 2025/06/26 | 6,170 | 6,383 | 6,170 | 6,264 | 2,197,900 |
| 2025/06/25 | 6,142 | 6,218 | 5,991 | 6,152 | 2,667,900 |
| 2025/06/24 | 6,030 | 6,049 | 5,830 | 5,942 | 2,566,500 |
| 2025/06/23 | 5,815 | 5,877 | 5,745 | 5,830 | 3,509,500 |
| 2025/06/20 | 6,164 | 6,278 | 5,900 | 5,988 | 5,374,900 |
| 2025/06/19 | 6,239 | 6,260 | 6,101 | 6,189 | 1,708,100 |
| 2025/06/18 | 6,066 | 6,217 | 6,032 | 6,217 | 1,848,700 |
| 2025/06/17 | 6,213 | 6,219 | 6,049 | 6,092 | 2,756,200 |
| 2025/06/16 | 5,808 | 5,967 | 5,789 | 5,962 | 1,850,900 |
| 2025/06/13 | 5,865 | 5,895 | 5,707 | 5,758 | 1,722,600 |
| 2025/06/12 | 5,821 | 5,857 | 5,710 | 5,765 | 1,561,000 |
| 2025/06/11 | 5,860 | 5,940 | 5,816 | 5,903 | 1,973,700 |
| 2025/06/10 | 5,719 | 5,877 | 5,706 | 5,727 | 2,026,800 |
| 2025/06/09 | 5,888 | 5,934 | 5,717 | 5,740 | 1,736,700 |
| 2025/06/06 | 5,981 | 6,034 | 5,825 | 5,828 | 2,489,200 |
| 2025/06/05 | 5,891 | 5,969 | 5,752 | 5,781 | 2,189,500 |
| 2025/06/04 | 5,864 | 6,016 | 5,856 | 5,939 | 1,838,800 |
| 2025/06/03 | 5,926 | 5,964 | 5,818 | 5,889 | 1,978,400 |
| 2025/06/02 | 5,778 | 6,018 | 5,748 | 5,975 | 2,165,100 |
| 2025/05/30 | 5,879 | 6,073 | 5,872 | 5,911 | 2,769,800 |
| 2025/05/29 | 5,977 | 5,994 | 5,789 | 5,949 | 3,005,400 |
| 2025/05/28 | 5,831 | 5,859 | 5,731 | 5,785 | 3,974,100 |
| 2025/05/27 | 5,360 | 5,603 | 5,324 | 5,567 | 2,835,600 |
| 2025/05/26 | 5,270 | 5,480 | 5,240 | 5,388 | 2,075,500 |
| 2025/05/23 | 5,190 | 5,259 | 5,153 | 5,200 | 1,157,600 |
| 2025/05/22 | 5,121 | 5,267 | 5,121 | 5,197 | 1,535,100 |
| 2025/05/21 | 5,255 | 5,328 | 5,172 | 5,221 | 2,524,100 |
| 2025/05/20 | 5,131 | 5,319 | 5,067 | 5,257 | 2,860,000 |
| 2025/05/19 | 5,110 | 5,195 | 5,045 | 5,058 | 1,777,000 |
| 2025/05/16 | 5,088 | 5,116 | 4,954 | 5,065 | 1,436,700 |
| 2025/05/15 | 5,028 | 5,122 | 5,026 | 5,107 | 2,494,300 |
| 2025/05/14 | 5,077 | 5,205 | 4,994 | 5,108 | 3,675,400 |
| 2025/05/13 | 5,124 | 5,185 | 4,851 | 4,937 | 2,946,700 |
| 2025/05/12 | 5,064 | 5,121 | 4,920 | 4,966 | 6,637,300 |
| 2025/05/09 | 4,623 | 4,824 | 4,561 | 4,824 | 7,696,800 |
| 2025/05/08 | 4,140 | 4,198 | 4,037 | 4,124 | 2,629,700 |
| 2025/05/07 | 4,095 | 4,124 | 4,000 | 4,000 | 1,168,700 |
| 2025/05/02 | 4,100 | 4,135 | 4,013 | 4,085 | 965,300 |
| 2025/05/01 | 3,936 | 4,070 | 3,914 | 4,053 | 1,232,500 |
| 2025/04/30 | 3,864 | 3,979 | 3,854 | 3,952 | 1,313,400 |
| 2025/04/28 | 3,890 | 3,929 | 3,860 | 3,883 | 1,106,300 |