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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,874 | 5,904 | 5,699 | 5,710 | 2,637,800 |
| 2024/07/25 | 6,210 | 6,223 | 5,974 | 5,974 | 1,899,800 |
| 2024/07/24 | 6,448 | 6,501 | 6,334 | 6,353 | 1,046,300 |
| 2024/07/23 | 6,600 | 6,659 | 6,417 | 6,486 | 1,223,400 |
| 2024/07/22 | 6,633 | 6,654 | 6,463 | 6,500 | 1,522,400 |
| 2024/07/19 | 6,751 | 6,805 | 6,684 | 6,747 | 802,300 |
| 2024/07/18 | 6,760 | 6,924 | 6,691 | 6,707 | 1,989,000 |
| 2024/07/17 | 6,885 | 7,025 | 6,722 | 6,971 | 2,270,900 |
| 2024/07/16 | 6,755 | 6,836 | 6,676 | 6,811 | 1,244,700 |
| 2024/07/12 | 6,784 | 7,016 | 6,722 | 6,739 | 2,368,700 |
| 2024/07/11 | 6,900 | 6,957 | 6,788 | 6,881 | 1,406,200 |
| 2024/07/10 | 6,800 | 6,816 | 6,725 | 6,805 | 945,100 |
| 2024/07/09 | 6,839 | 6,880 | 6,695 | 6,843 | 1,715,000 |
| 2024/07/08 | 6,610 | 6,744 | 6,592 | 6,639 | 1,342,000 |
| 2024/07/05 | 6,575 | 6,597 | 6,495 | 6,552 | 1,323,500 |
| 2024/07/04 | 6,762 | 6,779 | 6,556 | 6,604 | 1,438,400 |
| 2024/07/03 | 6,530 | 6,735 | 6,505 | 6,720 | 1,916,300 |
| 2024/07/02 | 6,510 | 6,544 | 6,325 | 6,469 | 2,025,800 |
| 2024/07/01 | 6,595 | 6,665 | 6,498 | 6,523 | 1,025,000 |
| 2024/06/28 | 6,655 | 6,709 | 6,548 | 6,548 | 1,690,400 |
| 2024/06/27 | 6,669 | 6,722 | 6,525 | 6,526 | 1,667,300 |
| 2024/06/26 | 6,765 | 6,859 | 6,701 | 6,769 | 1,988,000 |
| 2024/06/25 | 6,569 | 6,616 | 6,515 | 6,565 | 1,848,200 |
| 2024/06/24 | 6,650 | 6,724 | 6,562 | 6,642 | 2,356,800 |
| 2024/06/21 | 7,010 | 7,038 | 6,778 | 6,793 | 3,660,900 |
| 2024/06/20 | 6,993 | 7,188 | 6,966 | 7,150 | 3,755,700 |
| 2024/06/19 | 6,835 | 6,875 | 6,723 | 6,840 | 1,666,900 |
| 2024/06/18 | 6,725 | 6,849 | 6,690 | 6,744 | 2,445,700 |
| 2024/06/17 | 6,540 | 6,702 | 6,442 | 6,630 | 2,151,700 |
| 2024/06/14 | 6,342 | 6,482 | 6,327 | 6,480 | 1,460,200 |
| 2024/06/13 | 6,355 | 6,463 | 6,292 | 6,310 | 1,575,300 |
| 2024/06/12 | 6,284 | 6,331 | 6,219 | 6,227 | 1,433,100 |
| 2024/06/11 | 6,404 | 6,428 | 6,220 | 6,238 | 1,665,400 |
| 2024/06/10 | 6,302 | 6,392 | 6,302 | 6,383 | 876,300 |
| 2024/06/07 | 6,260 | 6,412 | 6,240 | 6,299 | 1,717,000 |
| 2024/06/06 | 6,600 | 6,615 | 6,254 | 6,254 | 2,286,800 |
| 2024/06/05 | 6,298 | 6,506 | 6,273 | 6,416 | 1,950,900 |
| 2024/06/04 | 6,300 | 6,398 | 6,256 | 6,316 | 1,646,700 |
| 2024/06/03 | 6,296 | 6,408 | 6,225 | 6,279 | 1,917,500 |
| 2024/05/31 | 6,155 | 6,379 | 6,150 | 6,333 | 2,465,200 |
| 2024/05/30 | 6,186 | 6,250 | 6,054 | 6,201 | 2,800,800 |
| 2024/05/29 | 6,340 | 6,455 | 6,272 | 6,283 | 3,813,200 |
| 2024/05/28 | 6,010 | 6,270 | 6,004 | 6,270 | 3,527,700 |
| 2024/05/27 | 5,727 | 6,064 | 5,717 | 6,024 | 3,313,400 |
| 2024/05/24 | 5,690 | 5,796 | 5,654 | 5,681 | 2,549,200 |
| 2024/05/23 | 5,645 | 5,927 | 5,593 | 5,790 | 5,007,300 |
| 2024/05/22 | 5,398 | 5,456 | 5,367 | 5,397 | 1,271,200 |
| 2024/05/21 | 5,376 | 5,497 | 5,374 | 5,415 | 1,691,100 |
| 2024/05/20 | 5,217 | 5,402 | 5,203 | 5,364 | 1,754,000 |
| 2024/05/17 | 5,212 | 5,225 | 5,164 | 5,186 | 1,066,000 |
| 2024/05/16 | 5,325 | 5,348 | 5,146 | 5,212 | 1,945,800 |
| 2024/05/15 | 5,327 | 5,558 | 5,237 | 5,249 | 2,561,700 |
| 2024/05/14 | 5,179 | 5,363 | 5,134 | 5,295 | 2,430,800 |
| 2024/05/13 | 5,345 | 5,364 | 5,180 | 5,216 | 1,961,600 |
| 2024/05/10 | 5,345 | 5,420 | 5,202 | 5,304 | 2,506,700 |
| 2024/05/09 | 5,680 | 5,689 | 5,381 | 5,413 | 2,288,100 |
| 2024/05/08 | 5,500 | 5,631 | 5,450 | 5,621 | 3,121,100 |
| 2024/05/07 | 5,500 | 5,700 | 5,500 | 5,700 | 5,348,800 |
| 2024/05/02 | 5,848 | 6,006 | 5,392 | 5,392 | 11,399,700 |
| 2024/05/01 | 6,050 | 6,172 | 5,975 | 6,148 | 1,257,200 |
| 2024/04/30 | 6,115 | 6,115 | 6,025 | 6,094 | 1,049,800 |
| 2024/04/26 | 6,019 | 6,095 | 5,994 | 6,052 | 939,900 |
| 2024/04/25 | 6,098 | 6,128 | 6,009 | 6,009 | 759,900 |
| 2024/04/24 | 6,041 | 6,177 | 6,009 | 6,139 | 1,130,800 |
| 2024/04/23 | 6,068 | 6,088 | 5,920 | 6,003 | 706,300 |
| 2024/04/22 | 5,946 | 6,024 | 5,903 | 5,968 | 1,261,900 |
| 2024/04/19 | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 |
| 2024/04/18 | 6,025 | 6,220 | 6,001 | 6,179 | 1,059,000 |
| 2024/04/17 | 6,061 | 6,157 | 6,004 | 6,076 | 1,167,100 |
| 2024/04/16 | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 |
| 2024/04/15 | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 |
| 2024/04/12 | 6,153 | 6,253 | 6,135 | 6,160 | 1,068,200 |
| 2024/04/11 | 6,177 | 6,209 | 6,143 | 6,189 | 1,193,100 |
| 2024/04/10 | 6,440 | 6,440 | 6,242 | 6,276 | 1,298,800 |
| 2024/04/09 | 6,340 | 6,465 | 6,327 | 6,448 | 1,065,700 |
| 2024/04/08 | 6,397 | 6,429 | 6,273 | 6,332 | 757,100 |
| 2024/04/05 | 6,343 | 6,365 | 6,244 | 6,327 | 1,378,000 |
| 2024/04/04 | 6,480 | 6,592 | 6,427 | 6,443 | 1,293,400 |
| 2024/04/03 | 6,422 | 6,422 | 6,283 | 6,377 | 1,893,300 |
| 2024/04/02 | 6,513 | 6,605 | 6,491 | 6,522 | 988,600 |
| 2024/04/01 | 6,690 | 6,694 | 6,440 | 6,506 | 1,909,300 |
| 2024/03/29 | 6,715 | 6,774 | 6,604 | 6,649 | 1,390,600 |
| 2024/03/28 | 6,730 | 6,926 | 6,655 | 6,736 | 2,262,800 |
| 2024/03/27 | 6,599 | 6,700 | 6,522 | 6,635 | 1,367,900 |
| 2024/03/26 | 6,537 | 6,600 | 6,485 | 6,552 | 1,318,400 |
| 2024/03/25 | 6,622 | 6,715 | 6,546 | 6,596 | 1,098,100 |
| 2024/03/22 | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 |
| 2024/03/21 | 6,819 | 6,918 | 6,662 | 6,705 | 1,808,400 |
| 2024/03/19 | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 |
| 2024/03/18 | 6,634 | 6,959 | 6,630 | 6,959 | 1,534,200 |
| 2024/03/15 | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 |
| 2024/03/14 | 6,551 | 6,613 | 6,455 | 6,556 | 1,468,700 |
| 2024/03/13 | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 |
| 2024/03/12 | 6,672 | 6,758 | 6,556 | 6,757 | 1,929,400 |
| 2024/03/11 | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 |
| 2024/03/08 | 6,865 | 7,112 | 6,854 | 7,005 | 1,647,700 |
| 2024/03/07 | 7,240 | 7,247 | 6,902 | 6,902 | 1,922,200 |
| 2024/03/06 | 7,120 | 7,225 | 7,040 | 7,194 | 1,594,500 |
| 2024/03/05 | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 |
| 2024/03/04 | 7,096 | 7,160 | 6,900 | 7,002 | 2,491,300 |
| 2024/03/01 | 7,001 | 7,055 | 6,898 | 6,954 | 2,310,500 |
| 2024/02/29 | 6,700 | 6,915 | 6,639 | 6,901 | 5,085,000 |
| 2024/02/28 | 7,255 | 7,260 | 7,039 | 7,074 | 1,826,100 |
| 2024/02/27 | 7,582 | 7,661 | 7,151 | 7,261 | 3,113,500 |
| 2024/02/26 | 7,558 | 7,617 | 7,515 | 7,515 | 1,404,500 |
| 2024/02/22 | 7,726 | 7,782 | 7,349 | 7,489 | 2,619,400 |
| 2024/02/21 | 7,275 | 7,432 | 7,221 | 7,359 | 1,286,200 |
| 2024/02/20 | 7,190 | 7,410 | 7,170 | 7,350 | 1,735,700 |
| 2024/02/19 | 7,250 | 7,250 | 6,990 | 7,157 | 1,888,200 |
| 2024/02/16 | 7,229 | 7,380 | 7,090 | 7,250 | 2,374,100 |
| 2024/02/15 | 7,585 | 7,585 | 7,335 | 7,337 | 1,240,600 |
| 2024/02/14 | 7,476 | 7,537 | 7,413 | 7,515 | 1,318,500 |
| 2024/02/13 | 7,520 | 7,626 | 7,465 | 7,591 | 1,326,700 |
| 2024/02/09 | 7,400 | 7,464 | 7,370 | 7,389 | 1,120,400 |
| 2024/02/08 | 7,264 | 7,410 | 7,197 | 7,400 | 1,444,500 |
| 2024/02/07 | 7,130 | 7,244 | 7,103 | 7,222 | 1,504,400 |
| 2024/02/06 | 7,280 | 7,298 | 7,096 | 7,146 | 2,130,000 |
| 2024/02/05 | 7,440 | 7,475 | 7,103 | 7,171 | 2,382,400 |
| 2024/02/02 | 7,377 | 7,698 | 7,340 | 7,380 | 3,652,100 |
| 2024/02/01 | 7,394 | 7,619 | 7,272 | 7,567 | 3,157,000 |
| 2024/01/31 | 7,424 | 7,544 | 7,388 | 7,544 | 2,025,200 |
| 2024/01/30 | 7,647 | 7,757 | 7,599 | 7,724 | 1,110,200 |
| 2024/01/29 | 7,459 | 7,712 | 7,357 | 7,661 | 1,937,300 |
| 2024/01/26 | 7,522 | 7,657 | 7,464 | 7,465 | 2,798,900 |
| 2024/01/25 | 7,906 | 7,947 | 7,804 | 7,886 | 1,096,100 |
| 2024/01/24 | 8,040 | 8,042 | 7,771 | 7,868 | 1,813,500 |
| 2024/01/23 | 8,079 | 8,284 | 8,012 | 8,042 | 1,848,700 |
| 2024/01/22 | 8,184 | 8,216 | 7,976 | 7,989 | 1,903,600 |
| 2024/01/19 | 8,200 | 8,209 | 7,936 | 8,074 | 2,242,500 |
| 2024/01/18 | 7,721 | 7,758 | 7,606 | 7,744 | 1,723,300 |
| 2024/01/17 | 7,900 | 7,950 | 7,607 | 7,662 | 3,676,700 |
| 2024/01/16 | 8,302 | 8,338 | 8,019 | 8,034 | 2,190,800 |
| 2024/01/15 | 8,137 | 8,359 | 8,085 | 8,359 | 1,407,800 |
| 2024/01/12 | 8,235 | 8,337 | 8,037 | 8,089 | 1,722,300 |
| 2024/01/11 | 8,200 | 8,273 | 8,045 | 8,074 | 1,611,400 |
| 2024/01/10 | 7,859 | 8,104 | 7,828 | 8,088 | 1,349,800 |
| 2024/01/09 | 7,894 | 8,015 | 7,824 | 7,927 | 1,838,300 |
| 2024/01/05 | 7,600 | 7,627 | 7,452 | 7,501 | 835,600 |
| 2024/01/04 | 7,502 | 7,595 | 7,434 | 7,529 | 1,296,600 |
| 2023/12/29 | 7,832 | 7,871 | 7,760 | 7,815 | 740,000 |
| 2023/12/28 | 7,826 | 7,880 | 7,771 | 7,833 | 649,200 |
| 2023/12/27 | 7,780 | 7,877 | 7,722 | 7,856 | 1,396,400 |
| 2023/12/26 | 7,435 | 7,574 | 7,416 | 7,548 | 911,300 |
| 2023/12/25 | 7,731 | 7,740 | 7,475 | 7,526 | 1,202,100 |
| 2023/12/22 | 7,810 | 7,863 | 7,690 | 7,734 | 718,600 |
| 2023/12/21 | 7,700 | 7,793 | 7,660 | 7,760 | 1,113,000 |
| 2023/12/20 | 7,809 | 8,050 | 7,782 | 7,820 | 1,847,300 |
| 2023/12/19 | 7,600 | 7,786 | 7,534 | 7,770 | 1,621,200 |
| 2023/12/18 | 7,603 | 7,699 | 7,479 | 7,588 | 1,468,300 |
| 2023/12/15 | 7,450 | 7,662 | 7,434 | 7,599 | 3,291,400 |
| 2023/12/14 | 7,310 | 7,411 | 7,180 | 7,240 | 3,222,200 |
| 2023/12/13 | 6,930 | 7,265 | 6,904 | 7,097 | 3,167,000 |
| 2023/12/12 | 6,947 | 6,969 | 6,696 | 6,870 | 2,312,800 |
| 2023/12/11 | 6,777 | 6,810 | 6,610 | 6,671 | 1,873,000 |
| 2023/12/08 | 6,503 | 6,682 | 6,503 | 6,682 | 2,081,100 |
| 2023/12/07 | 6,505 | 6,697 | 6,497 | 6,550 | 1,269,200 |
| 2023/12/06 | 6,532 | 6,675 | 6,492 | 6,603 | 1,430,700 |
| 2023/12/05 | 6,749 | 6,816 | 6,470 | 6,474 | 2,584,800 |
| 2023/12/04 | 6,995 | 7,043 | 6,775 | 6,796 | 1,969,800 |
| 2023/12/01 | 7,079 | 7,299 | 6,999 | 7,111 | 2,161,700 |
| 2023/11/30 | 7,100 | 7,126 | 6,969 | 7,071 | 1,580,100 |
| 2023/11/29 | 7,020 | 7,120 | 6,971 | 7,096 | 1,150,000 |
| 2023/11/28 | 7,183 | 7,184 | 6,964 | 7,089 | 1,185,400 |
| 2023/11/27 | 7,250 | 7,303 | 7,080 | 7,084 | 1,326,400 |
| 2023/11/24 | 7,447 | 7,545 | 7,285 | 7,316 | 1,752,700 |
| 2023/11/22 | 7,240 | 7,390 | 7,212 | 7,297 | 1,268,100 |
| 2023/11/21 | 7,213 | 7,479 | 7,175 | 7,435 | 1,833,400 |
| 2023/11/20 | 7,349 | 7,429 | 7,177 | 7,198 | 1,315,000 |
| 2023/11/17 | 7,335 | 7,500 | 7,320 | 7,385 | 1,357,500 |
| 2023/11/16 | 7,519 | 7,532 | 7,285 | 7,418 | 1,738,100 |
| 2023/11/15 | 7,453 | 7,699 | 7,442 | 7,625 | 2,926,800 |
| 2023/11/14 | 7,049 | 7,235 | 7,033 | 7,153 | 1,249,500 |
| 2023/11/13 | 7,287 | 7,300 | 6,985 | 7,002 | 1,201,800 |
| 2023/11/10 | 7,144 | 7,189 | 7,090 | 7,152 | 944,500 |
| 2023/11/09 | 7,064 | 7,171 | 7,030 | 7,169 | 1,402,500 |
| 2023/11/08 | 6,842 | 7,173 | 6,779 | 7,109 | 2,272,600 |
| 2023/11/07 | 7,008 | 7,048 | 6,720 | 6,742 | 1,926,700 |
| 2023/11/06 | 7,045 | 7,133 | 6,963 | 7,129 | 2,707,100 |
| 2023/11/02 | 6,645 | 6,818 | 6,575 | 6,673 | 2,933,800 |
| 2023/11/01 | 6,358 | 6,460 | 6,302 | 6,405 | 2,283,000 |
| 2023/10/31 | 6,341 | 6,377 | 6,131 | 6,341 | 3,253,500 |
| 2023/10/30 | 6,558 | 6,603 | 6,343 | 6,420 | 4,942,000 |
| 2023/10/27 | 7,203 | 7,332 | 6,400 | 6,553 | 9,117,400 |
| 2023/10/26 | 7,238 | 7,347 | 7,141 | 7,203 | 1,887,000 |
| 2023/10/25 | 7,381 | 7,575 | 7,358 | 7,498 | 1,561,300 |
| 2023/10/24 | 7,303 | 7,407 | 6,974 | 7,380 | 2,100,500 |
| 2023/10/23 | 7,264 | 7,309 | 7,162 | 7,190 | 2,125,000 |
| 2023/10/20 | 7,430 | 7,554 | 7,328 | 7,414 | 1,447,700 |
| 2023/10/19 | 7,590 | 7,601 | 7,472 | 7,498 | 1,852,100 |
| 2023/10/18 | 7,732 | 7,842 | 7,671 | 7,757 | 2,014,500 |
| 2023/10/17 | 8,050 | 8,171 | 7,879 | 7,942 | 1,227,800 |
| 2023/10/16 | 7,917 | 8,038 | 7,831 | 8,021 | 1,165,300 |
| 2023/10/13 | 8,303 | 8,467 | 8,135 | 8,142 | 1,465,800 |
| 2023/10/12 | 8,247 | 8,566 | 8,173 | 8,453 | 2,634,800 |
| 2023/10/11 | 8,229 | 8,330 | 7,943 | 7,971 | 1,679,500 |
| 2023/10/10 | 8,150 | 8,259 | 8,085 | 8,180 | 1,160,100 |
| 2023/10/06 | 8,122 | 8,149 | 7,883 | 8,065 | 1,283,100 |
| 2023/10/05 | 7,813 | 8,076 | 7,741 | 8,062 | 1,202,600 |
| 2023/10/04 | 7,780 | 7,839 | 7,646 | 7,726 | 1,262,700 |
| 2023/10/03 | 8,019 | 8,176 | 7,872 | 7,920 | 1,533,900 |