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

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
2026/05/22 18,005 19,340 17,960 19,250 8,690,500
2026/05/21 17,200 18,225 16,975 17,875 9,124,900
2026/05/20 15,030 15,665 14,650 15,640 6,862,800
2026/05/19 15,300 16,130 15,005 15,320 6,685,700
2026/05/18 15,550 15,710 14,970 15,635 6,760,300
2026/05/15 17,280 17,435 15,280 15,660 8,307,900
2026/05/14 16,890 18,000 16,625 16,960 8,973,700
2026/05/13 15,880 17,270 15,865 17,060 8,687,100
2026/05/12 15,700 18,365 15,235 16,550 22,293,100
2026/05/11 16,000 16,080 15,200 15,655 8,544,200
2026/05/08 15,575 15,605 14,820 15,515 10,684,700
2026/05/07 15,160 16,375 14,805 16,375 11,586,800
2026/05/01 13,245 13,640 13,035 13,375 5,100,600
2026/04/30 13,205 13,870 13,070 13,480 8,434,800
2026/04/28 12,700 12,980 12,355 12,560 5,813,900
2026/04/27 12,840 13,130 12,200 12,670 9,124,800
2026/04/24 12,335 12,830 12,090 12,540 11,078,600
2026/04/23 11,310 11,515 10,870 11,135 6,416,700
2026/04/22 10,500 11,200 10,395 11,200 7,596,200
2026/04/21 9,800 10,560 9,769 10,560 8,109,100
2026/04/20 9,147 9,624 9,068 9,575 4,249,200
2026/04/17 9,468 9,468 9,228 9,235 3,714,000
2026/04/16 9,490 9,648 9,401 9,572 4,460,400
2026/04/15 10,080 10,110 9,215 9,380 7,591,600
2026/04/14 9,707 9,997 9,672 9,915 5,618,000
2026/04/13 9,738 9,929 9,252 9,386 6,341,000
2026/04/10 9,822 10,050 9,772 9,888 6,282,300
2026/04/09 9,687 9,980 9,437 9,810 7,211,800
2026/04/08 9,460 9,794 9,251 9,794 8,384,000
2026/04/07 8,650 8,898 8,490 8,718 5,997,800
2026/04/06 8,273 8,740 8,257 8,554 4,988,300
2026/04/03 8,086 8,227 7,952 8,210 4,086,500
2026/03/27 8,160 8,324 7,870 8,269 4,785,600
2026/03/26 8,500 8,639 8,318 8,460 4,688,700
2026/03/25 8,146 8,498 8,118 8,478 5,320,700
2026/03/24 8,063 8,163 7,607 7,835 5,241,600
2026/03/23 7,818 7,909 7,540 7,540 5,319,300
2026/03/19 8,212 8,352 8,065 8,268 5,390,900
2026/03/18 8,531 8,557 8,188 8,481 5,431,700
2026/03/17 8,348 8,617 8,239 8,499 7,225,500
2026/03/16 7,854 8,223 7,820 8,149 6,255,800
2026/03/13 7,452 7,915 7,417 7,854 5,405,300
2026/03/12 7,785 7,810 7,490 7,666 5,939,300
2026/03/11 7,983 8,114 7,797 7,797 8,418,000
2026/03/10 7,688 7,950 7,661 7,833 5,650,800
2026/03/09 7,121 7,238 6,900 7,238 8,310,000
2026/03/06 7,950 8,165 7,777 7,880 5,684,300
2026/03/05 8,091 8,404 7,963 8,099 10,447,700
2026/03/04 8,441 8,710 7,899 7,950 8,121,400
2026/03/03 9,350 9,417 8,567 8,618 6,335,000
2026/03/02 9,400 9,750 9,260 9,368 6,120,700
2026/02/27 9,149 9,739 9,130 9,537 19,249,600
2026/02/26 9,716 9,716 8,924 9,299 9,113,600
2026/02/25 9,635 9,848 9,320 9,652 10,411,500
2026/02/24 9,158 9,980 9,158 9,884 6,890,100
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

このページの先頭へ