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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 3,853 | 3,991 | 3,841 | 3,886 | 1,895,300 |
| 2025/04/24 | 3,712 | 3,847 | 3,685 | 3,778 | 2,529,800 |
| 2025/04/23 | 3,614 | 3,674 | 3,567 | 3,572 | 1,959,700 |
| 2025/04/22 | 3,400 | 3,467 | 3,360 | 3,450 | 1,843,700 |
| 2025/04/21 | 3,552 | 3,563 | 3,426 | 3,457 | 1,232,500 |
| 2025/04/18 | 3,631 | 3,635 | 3,495 | 3,551 | 1,368,400 |
| 2025/04/17 | 3,559 | 3,638 | 3,535 | 3,627 | 1,352,800 |
| 2025/04/16 | 3,636 | 3,676 | 3,452 | 3,512 | 1,894,700 |
| 2025/04/15 | 3,636 | 3,736 | 3,636 | 3,697 | 1,032,300 |
| 2025/04/14 | 3,678 | 3,744 | 3,594 | 3,622 | 1,341,100 |
| 2025/04/11 | 3,365 | 3,629 | 3,313 | 3,608 | 2,471,800 |
| 2025/04/10 | 3,600 | 3,645 | 3,534 | 3,645 | 3,574,300 |
| 2025/04/09 | 3,200 | 3,209 | 3,040 | 3,160 | 3,407,300 |
| 2025/04/08 | 3,218 | 3,394 | 3,215 | 3,378 | 3,063,900 |
| 2025/04/07 | 2,956 | 3,142 | 2,956 | 2,975 | 3,728,300 |
| 2025/04/04 | 3,862 | 3,904 | 3,537 | 3,656 | 2,537,500 |
| 2025/04/03 | 3,835 | 3,989 | 3,821 | 3,962 | 1,487,900 |
| 2025/04/02 | 4,047 | 4,133 | 4,047 | 4,104 | 1,053,600 |
| 2025/04/01 | 4,027 | 4,132 | 4,001 | 4,056 | 1,459,200 |
| 2025/03/31 | 3,954 | 4,005 | 3,880 | 3,989 | 1,841,900 |
| 2025/03/28 | 4,292 | 4,313 | 4,080 | 4,094 | 1,736,100 |
| 2025/03/27 | 4,331 | 4,375 | 4,253 | 4,301 | 1,755,900 |
| 2025/03/26 | 4,498 | 4,530 | 4,404 | 4,462 | 1,062,700 |
| 2025/03/25 | 4,426 | 4,550 | 4,403 | 4,420 | 1,726,600 |
| 2025/03/24 | 4,297 | 4,392 | 4,246 | 4,322 | 1,335,000 |
| 2025/03/21 | 4,376 | 4,390 | 4,233 | 4,256 | 2,054,000 |
| 2025/03/19 | 4,490 | 4,517 | 4,418 | 4,445 | 1,568,500 |
| 2025/03/18 | 4,500 | 4,577 | 4,456 | 4,490 | 1,578,200 |
| 2025/03/17 | 4,390 | 4,459 | 4,362 | 4,373 | 1,308,000 |
| 2025/03/14 | 4,327 | 4,414 | 4,325 | 4,390 | 1,847,800 |
| 2025/03/13 | 4,403 | 4,575 | 4,294 | 4,307 | 3,301,800 |
| 2025/03/12 | 4,173 | 4,395 | 4,136 | 4,174 | 3,372,100 |
| 2025/03/11 | 4,250 | 4,263 | 4,090 | 4,174 | 2,048,300 |
| 2025/03/10 | 4,185 | 4,398 | 4,159 | 4,354 | 2,042,000 |
| 2025/03/07 | 4,115 | 4,261 | 4,112 | 4,167 | 1,784,700 |
| 2025/03/06 | 4,217 | 4,246 | 4,156 | 4,183 | 1,429,400 |
| 2025/03/05 | 4,110 | 4,252 | 4,105 | 4,192 | 2,022,100 |
| 2025/03/04 | 4,150 | 4,183 | 4,051 | 4,117 | 2,250,700 |
| 2025/03/03 | 4,130 | 4,398 | 4,103 | 4,328 | 3,419,300 |
| 2025/02/28 | 3,927 | 4,089 | 3,927 | 4,057 | 4,202,100 |
| 2025/02/27 | 3,800 | 4,012 | 3,798 | 3,987 | 3,683,900 |
| 2025/02/26 | 3,659 | 3,784 | 3,646 | 3,741 | 1,870,300 |
| 2025/02/25 | 3,721 | 3,770 | 3,655 | 3,655 | 2,097,100 |
| 2025/02/21 | 3,645 | 3,830 | 3,633 | 3,830 | 2,310,700 |
| 2025/02/20 | 3,657 | 3,662 | 3,593 | 3,624 | 1,561,400 |
| 2025/02/19 | 3,598 | 3,718 | 3,581 | 3,709 | 2,117,300 |
| 2025/02/18 | 3,650 | 3,677 | 3,622 | 3,644 | 1,791,700 |
| 2025/02/17 | 3,737 | 3,750 | 3,659 | 3,662 | 1,622,800 |
| 2025/02/14 | 3,840 | 3,860 | 3,731 | 3,736 | 1,728,900 |
| 2025/02/13 | 3,690 | 3,824 | 3,664 | 3,813 | 2,794,300 |
| 2025/02/12 | 3,719 | 3,732 | 3,622 | 3,651 | 2,335,200 |
| 2025/02/10 | 3,710 | 3,736 | 3,637 | 3,713 | 2,727,700 |
| 2025/02/07 | 3,620 | 3,761 | 3,618 | 3,735 | 2,872,300 |
| 2025/02/06 | 3,750 | 3,790 | 3,627 | 3,679 | 6,948,100 |
| 2025/02/05 | 3,805 | 3,870 | 3,800 | 3,800 | 6,421,000 |
| 2025/02/04 | 4,454 | 4,564 | 4,437 | 4,500 | 2,203,700 |
| 2025/02/03 | 4,440 | 4,441 | 4,345 | 4,367 | 2,587,600 |
| 2025/01/31 | 4,625 | 4,649 | 4,532 | 4,596 | 1,586,200 |
| 2025/01/30 | 4,571 | 4,625 | 4,553 | 4,612 | 1,463,900 |
| 2025/01/29 | 4,708 | 4,753 | 4,616 | 4,672 | 1,825,800 |
| 2025/01/28 | 4,512 | 4,665 | 4,486 | 4,644 | 3,124,600 |
| 2025/01/27 | 5,058 | 5,063 | 4,763 | 4,792 | 3,195,700 |
| 2025/01/24 | 5,020 | 5,145 | 4,985 | 5,099 | 1,493,000 |
| 2025/01/23 | 5,080 | 5,131 | 5,007 | 5,076 | 1,928,200 |
| 2025/01/22 | 4,980 | 5,057 | 4,951 | 5,049 | 2,764,200 |
| 2025/01/21 | 4,931 | 4,962 | 4,857 | 4,884 | 2,559,600 |
| 2025/01/20 | 4,577 | 4,781 | 4,555 | 4,746 | 2,583,600 |
| 2025/01/17 | 4,450 | 4,530 | 4,410 | 4,473 | 1,492,100 |
| 2025/01/16 | 4,537 | 4,606 | 4,451 | 4,495 | 1,637,700 |
| 2025/01/15 | 4,600 | 4,630 | 4,439 | 4,467 | 1,761,600 |
| 2025/01/14 | 4,755 | 4,775 | 4,533 | 4,538 | 2,417,400 |
| 2025/01/10 | 4,850 | 4,889 | 4,807 | 4,833 | 1,578,700 |
| 2025/01/09 | 4,959 | 4,987 | 4,886 | 4,921 | 1,486,400 |
| 2025/01/08 | 4,979 | 5,073 | 4,941 | 5,008 | 2,406,400 |
| 2025/01/07 | 5,000 | 5,217 | 4,999 | 5,160 | 4,243,200 |
| 2025/01/06 | 4,788 | 4,880 | 4,768 | 4,844 | 1,972,100 |
| 2024/12/30 | 4,670 | 4,855 | 4,640 | 4,775 | 3,256,900 |
| 2024/12/27 | 4,610 | 4,634 | 4,567 | 4,600 | 984,700 |
| 2024/12/26 | 4,506 | 4,604 | 4,502 | 4,598 | 1,415,200 |
| 2024/12/25 | 4,480 | 4,515 | 4,438 | 4,500 | 820,200 |
| 2024/12/24 | 4,537 | 4,605 | 4,469 | 4,488 | 1,508,100 |
| 2024/12/23 | 4,361 | 4,553 | 4,342 | 4,537 | 1,675,300 |
| 2024/12/20 | 4,341 | 4,392 | 4,319 | 4,363 | 1,927,900 |
| 2024/12/19 | 4,260 | 4,354 | 4,231 | 4,319 | 2,106,900 |
| 2024/12/18 | 4,230 | 4,401 | 4,193 | 4,366 | 3,021,300 |
| 2024/12/17 | 4,147 | 4,185 | 4,064 | 4,171 | 1,466,000 |
| 2024/12/16 | 4,177 | 4,243 | 4,116 | 4,127 | 1,185,300 |
| 2024/12/13 | 4,200 | 4,234 | 4,148 | 4,190 | 1,038,800 |
| 2024/12/12 | 4,302 | 4,307 | 4,190 | 4,244 | 1,484,500 |
| 2024/12/11 | 4,102 | 4,211 | 4,092 | 4,192 | 1,659,700 |
| 2024/12/10 | 4,178 | 4,199 | 4,095 | 4,119 | 1,014,500 |
| 2024/12/09 | 4,200 | 4,219 | 4,091 | 4,131 | 1,162,800 |
| 2024/12/06 | 4,198 | 4,208 | 4,090 | 4,119 | 1,672,600 |
| 2024/12/05 | 4,252 | 4,303 | 4,217 | 4,221 | 1,391,400 |
| 2024/12/04 | 4,351 | 4,374 | 4,214 | 4,247 | 2,338,500 |
| 2024/12/03 | 4,412 | 4,485 | 4,400 | 4,418 | 1,649,700 |
| 2024/12/02 | 4,425 | 4,459 | 4,328 | 4,344 | 1,628,900 |
| 2024/11/29 | 4,482 | 4,519 | 4,404 | 4,404 | 1,198,700 |
| 2024/11/28 | 4,420 | 4,527 | 4,410 | 4,476 | 1,637,300 |
| 2024/11/27 | 4,525 | 4,591 | 4,478 | 4,478 | 1,569,600 |
| 2024/11/26 | 4,712 | 4,722 | 4,481 | 4,503 | 3,071,000 |
| 2024/11/25 | 4,865 | 4,910 | 4,726 | 4,739 | 11,540,300 |
| 2024/11/22 | 4,821 | 4,988 | 4,814 | 4,888 | 2,894,500 |
| 2024/11/21 | 4,700 | 4,834 | 4,584 | 4,763 | 2,378,700 |
| 2024/11/20 | 4,697 | 4,746 | 4,631 | 4,678 | 2,015,000 |
| 2024/11/19 | 4,631 | 4,675 | 4,539 | 4,652 | 2,398,200 |
| 2024/11/18 | 4,686 | 4,764 | 4,608 | 4,623 | 2,396,500 |
| 2024/11/15 | 4,880 | 4,903 | 4,795 | 4,810 | 1,675,500 |
| 2024/11/14 | 5,115 | 5,119 | 4,841 | 4,841 | 1,794,700 |
| 2024/11/13 | 5,110 | 5,132 | 5,001 | 5,043 | 1,755,000 |
| 2024/11/12 | 5,336 | 5,356 | 5,122 | 5,192 | 2,227,300 |
| 2024/11/11 | 5,230 | 5,348 | 5,173 | 5,342 | 1,602,600 |
| 2024/11/08 | 5,403 | 5,418 | 5,271 | 5,327 | 2,022,100 |
| 2024/11/07 | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 |
| 2024/11/06 | 5,175 | 5,418 | 5,155 | 5,200 | 4,348,700 |
| 2024/11/05 | 4,800 | 5,251 | 4,779 | 5,185 | 6,880,000 |
| 2024/11/01 | 4,898 | 4,940 | 4,501 | 4,668 | 11,086,800 |
| 2024/10/31 | 4,874 | 5,000 | 4,842 | 4,969 | 2,062,900 |
| 2024/10/30 | 4,950 | 5,042 | 4,935 | 4,999 | 2,599,800 |
| 2024/10/29 | 4,908 | 4,960 | 4,885 | 4,925 | 1,423,700 |
| 2024/10/28 | 4,773 | 4,955 | 4,768 | 4,904 | 2,114,900 |
| 2024/10/25 | 4,708 | 4,765 | 4,684 | 4,754 | 954,600 |
| 2024/10/24 | 4,649 | 4,746 | 4,597 | 4,718 | 1,273,300 |
| 2024/10/23 | 4,747 | 4,802 | 4,686 | 4,710 | 1,802,300 |
| 2024/10/22 | 4,816 | 4,888 | 4,759 | 4,781 | 2,202,300 |
| 2024/10/21 | 4,905 | 5,005 | 4,866 | 4,952 | 1,754,900 |
| 2024/10/18 | 4,924 | 4,925 | 4,795 | 4,881 | 1,404,900 |
| 2024/10/17 | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 |
| 2024/10/16 | 4,732 | 4,880 | 4,714 | 4,789 | 2,021,500 |