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
2010/12/30 2,561 2,569 2,526 2,562 809,700
2010/12/29 2,571 2,574 2,545 2,574 512,500
2010/12/28 2,560 2,585 2,541 2,573 728,700
2010/12/27 2,531 2,573 2,530 2,566 721,300
2010/12/24 2,524 2,535 2,515 2,527 392,600
2010/12/22 2,528 2,544 2,514 2,534 933,600
2010/12/21 2,509 2,547 2,509 2,537 633,300
2010/12/20 2,540 2,550 2,495 2,517 1,154,800
2010/12/17 2,542 2,563 2,542 2,560 916,000
2010/12/16 2,566 2,570 2,537 2,540 709,600
2010/12/15 2,567 2,590 2,545 2,561 1,914,700
2010/12/14 2,555 2,575 2,523 2,534 2,022,800
2010/12/13 2,520 2,579 2,513 2,575 1,100,100
2010/12/10 2,519 2,556 2,500 2,536 1,528,800
2010/12/09 2,527 2,541 2,510 2,533 1,912,200
2010/12/08 2,529 2,571 2,529 2,553 1,244,500
2010/12/07 2,547 2,558 2,511 2,527 2,148,500
2010/12/06 2,500 2,564 2,492 2,557 2,113,300
2010/12/03 2,440 2,516 2,435 2,504 2,826,800
2010/12/02 2,411 2,432 2,365 2,418 2,099,300
2010/12/01 2,280 2,311 2,263 2,311 838,100
2010/11/30 2,364 2,378 2,300 2,300 1,412,900
2010/11/29 2,385 2,398 2,360 2,375 661,800
2010/11/26 2,357 2,389 2,355 2,366 808,500
2010/11/25 2,401 2,406 2,367 2,373 1,371,200
2010/11/24 2,321 2,382 2,308 2,360 1,519,300
2010/11/22 2,378 2,427 2,362 2,401 1,778,600
2010/11/19 2,350 2,369 2,321 2,323 1,413,300
2010/11/18 2,282 2,324 2,257 2,320 1,202,900
2010/11/17 2,228 2,294 2,222 2,275 972,000
2010/11/16 2,304 2,325 2,231 2,272 1,521,800
2010/11/15 2,220 2,313 2,210 2,306 1,623,500
2010/11/12 2,235 2,244 2,205 2,223 1,181,300
2010/11/11 2,250 2,292 2,243 2,256 2,235,300
2010/11/10 2,142 2,199 2,135 2,192 1,660,400
2010/11/09 2,140 2,141 2,103 2,117 1,093,900
2010/11/08 2,069 2,150 2,060 2,137 2,856,700
2010/11/05 1,952 2,042 1,916 2,038 4,060,100
2010/11/04 1,990 1,991 1,901 1,916 3,715,400
2010/11/02 1,981 1,997 1,958 1,971 1,299,600
2010/11/01 1,956 1,994 1,930 1,981 1,079,600
2010/10/29 2,015 2,032 1,960 1,982 1,581,000
2010/10/28 1,987 2,011 1,956 2,008 2,071,100
2010/10/27 2,012 2,033 1,990 2,008 1,242,200
2010/10/26 1,956 1,989 1,954 1,985 1,096,000
2010/10/25 1,970 1,985 1,950 1,969 981,600
2010/10/22 1,982 2,005 1,974 1,988 1,068,100
2010/10/21 2,012 2,013 1,977 2,007 1,173,200
2010/10/20 1,995 2,015 1,975 2,010 1,247,000
2010/10/19 1,999 2,028 1,995 2,020 1,052,900
2010/10/18 1,976 2,038 1,972 2,009 1,516,100
2010/10/15 2,040 2,042 1,964 1,982 3,037,300
2010/10/14 2,085 2,086 2,040 2,043 2,451,800
2010/10/13 2,120 2,128 2,084 2,096 1,761,400
2010/10/12 2,083 2,125 2,057 2,063 2,035,100
2010/10/08 2,079 2,094 2,055 2,063 1,475,200
2010/10/07 2,137 2,145 2,087 2,103 1,126,600
2010/10/06 2,125 2,170 2,104 2,168 1,645,900
2010/10/05 2,053 2,089 2,022 2,075 1,533,900
2010/10/04 2,108 2,122 2,060 2,072 1,027,900
2010/10/01 2,129 2,136 2,094 2,101 1,032,500
2010/09/30 2,175 2,185 2,118 2,119 832,500
2010/09/29 2,143 2,200 2,136 2,189 987,200
2010/09/28 2,187 2,201 2,150 2,156 784,200
2010/09/27 2,207 2,223 2,177 2,210 902,500
2010/09/24 2,159 2,200 2,131 2,163 1,799,100
2010/09/22 2,278 2,278 2,197 2,197 1,040,900
2010/09/21 2,295 2,299 2,261 2,272 1,144,600
2010/09/17 2,224 2,275 2,202 2,258 1,262,300
2010/09/16 2,250 2,260 2,207 2,222 1,763,600
2010/09/15 2,081 2,246 2,067 2,190 2,392,000
2010/09/14 2,145 2,156 2,101 2,110 865,500
2010/09/13 2,175 2,190 2,144 2,148 683,200
2010/09/10 2,120 2,156 2,104 2,135 1,128,700
2010/09/09 2,120 2,125 2,075 2,083 1,065,400
2010/09/08 2,159 2,172 2,099 2,105 2,026,600
2010/09/07 2,224 2,272 2,205 2,259 1,592,900
2010/09/06 2,190 2,233 2,174 2,233 1,126,600
2010/09/03 2,109 2,150 2,081 2,148 980,400
2010/09/02 2,073 2,102 2,065 2,100 1,333,100
2010/09/01 2,020 2,045 1,998 2,029 1,363,600
2010/08/31 2,070 2,078 2,018 2,024 1,637,800
2010/08/30 2,160 2,199 2,135 2,139 1,326,300
2010/08/27 2,055 2,118 2,015 2,104 1,316,200
2010/08/26 2,083 2,088 2,053 2,068 1,011,800
2010/08/25 2,078 2,113 2,060 2,083 742,400
2010/08/24 2,130 2,154 2,117 2,127 689,000
2010/08/23 2,190 2,193 2,143 2,178 995,900
2010/08/20 2,202 2,254 2,200 2,219 937,200
2010/08/19 2,201 2,250 2,201 2,250 837,100
2010/08/18 2,214 2,223 2,173 2,196 837,300
2010/08/17 2,180 2,189 2,161 2,178 865,600
2010/08/16 2,220 2,220 2,182 2,207 938,800
2010/08/13 2,232 2,253 2,200 2,250 935,400
2010/08/12 2,230 2,233 2,191 2,232 1,163,000
2010/08/11 2,300 2,305 2,243 2,280 1,535,100
2010/08/10 2,339 2,385 2,319 2,333 1,182,300
2010/08/09 2,308 2,339 2,306 2,331 667,700
2010/08/06 2,357 2,364 2,321 2,344 930,400
2010/08/05 2,413 2,425 2,333 2,356 945,300
2010/08/04 2,433 2,442 2,357 2,357 1,486,000
2010/08/03 2,599 2,605 2,437 2,447 3,172,700
2010/08/02 2,580 2,616 2,551 2,561 1,441,800
2010/07/30 2,549 2,594 2,533 2,581 2,238,200
2010/07/29 2,488 2,582 2,465 2,533 1,643,700
2010/07/28 2,422 2,532 2,418 2,525 1,292,000
2010/07/27 2,391 2,418 2,379 2,384 1,055,800
2010/07/26 2,335 2,383 2,332 2,378 866,700
2010/07/23 2,327 2,330 2,293 2,313 1,299,300
2010/07/22 2,315 2,316 2,265 2,277 1,343,300
2010/07/21 2,385 2,391 2,321 2,338 921,300
2010/07/20 2,389 2,389 2,334 2,343 2,187,500
2010/07/16 2,492 2,511 2,418 2,425 1,369,600
2010/07/15 2,590 2,598 2,556 2,558 578,100
2010/07/14 2,636 2,644 2,605 2,618 1,341,100
2010/07/13 2,549 2,603 2,522 2,536 1,608,400
2010/07/12 2,584 2,618 2,540 2,550 1,082,300
2010/07/09 2,547 2,597 2,508 2,586 1,563,300
2010/07/08 2,470 2,505 2,468 2,498 1,024,000
2010/07/07 2,432 2,448 2,380 2,406 860,900
2010/07/06 2,345 2,431 2,310 2,431 966,000
2010/07/05 2,325 2,371 2,320 2,347 712,400
2010/07/02 2,371 2,417 2,328 2,339 1,111,500
2010/07/01 2,390 2,404 2,323 2,365 1,143,900
2010/06/30 2,390 2,420 2,379 2,420 1,276,700
2010/06/29 2,550 2,560 2,468 2,476 1,099,000
2010/06/28 2,550 2,561 2,523 2,533 805,900
2010/06/25 2,535 2,552 2,505 2,529 1,077,000
2010/06/24 2,595 2,615 2,571 2,573 817,200
2010/06/23 2,625 2,625 2,596 2,603 657,600
2010/06/22 2,685 2,687 2,657 2,662 494,900
2010/06/21 2,690 2,707 2,672 2,702 598,000
2010/06/18 2,698 2,710 2,655 2,665 776,000
2010/06/17 2,784 2,784 2,665 2,683 1,675,700
2010/06/16 2,780 2,807 2,745 2,783 870,700
2010/06/15 2,706 2,763 2,694 2,737 615,100
2010/06/14 2,682 2,728 2,675 2,719 721,100
2010/06/11 2,651 2,688 2,650 2,652 793,900
2010/06/10 2,583 2,607 2,550 2,600 1,088,900
2010/06/09 2,627 2,646 2,565 2,582 1,404,700
2010/06/08 2,632 2,685 2,624 2,631 1,050,400
2010/06/07 2,667 2,682 2,650 2,660 887,100
2010/06/04 2,801 2,830 2,743 2,764 1,558,000
2010/06/03 2,750 2,829 2,750 2,826 948,200
2010/06/02 2,702 2,791 2,692 2,718 988,800
2010/06/01 2,770 2,782 2,702 2,745 796,300
2010/05/31 2,755 2,806 2,734 2,743 714,500
2010/05/28 2,770 2,804 2,737 2,770 1,607,300
2010/05/27 2,600 2,698 2,599 2,692 1,259,000
2010/05/26 2,643 2,668 2,563 2,608 1,493,900
2010/05/25 2,700 2,712 2,620 2,635 1,084,000
2010/05/24 2,730 2,740 2,665 2,726 1,351,900
2010/05/21 2,731 2,740 2,703 2,724 2,203,500
2010/05/20 2,882 2,890 2,842 2,855 1,225,100
2010/05/19 2,850 2,919 2,808 2,918 1,206,900
2010/05/18 2,960 2,961 2,880 2,897 1,635,800
2010/05/17 3,010 3,010 2,926 2,969 1,843,000
2010/05/14 3,085 3,110 3,060 3,080 933,400
2010/05/13 3,160 3,170 3,115 3,155 1,178,100
2010/05/12 3,115 3,145 3,055 3,090 1,023,400
2010/05/11 3,270 3,300 3,080 3,105 1,417,000
2010/05/10 3,150 3,260 3,130 3,250 1,078,200
2010/05/07 3,115 3,195 3,115 3,150 1,645,600
2010/05/06 3,340 3,340 3,270 3,270 1,189,800
2010/04/30 3,470 3,470 3,400 3,410 1,349,000
2010/04/28 3,365 3,440 3,350 3,400 2,827,800
2010/04/27 3,600 3,600 3,530 3,575 1,128,800
2010/04/26 3,610 3,635 3,565 3,600 1,207,300
2010/04/23 3,555 3,615 3,540 3,575 761,500
2010/04/22 3,565 3,600 3,520 3,580 1,327,700
2010/04/21 3,480 3,605 3,465 3,595 1,860,900
2010/04/20 3,450 3,485 3,400 3,420 1,020,000
2010/04/19 3,460 3,515 3,435 3,440 1,131,600
2010/04/16 3,500 3,555 3,490 3,530 1,678,600
2010/04/15 3,450 3,535 3,430 3,525 2,458,700
2010/04/14 3,400 3,445 3,380 3,400 2,323,400
2010/04/13 3,300 3,340 3,290 3,340 2,026,600
2010/04/12 3,245 3,255 3,210 3,215 799,500
2010/04/09 3,205 3,220 3,170 3,200 698,000
2010/04/08 3,210 3,275 3,210 3,220 626,600
2010/04/07 3,290 3,320 3,275 3,280 620,600
2010/04/06 3,310 3,320 3,270 3,285 842,300
2010/04/05 3,285 3,300 3,270 3,295 602,300
2010/04/02 3,295 3,300 3,235 3,245 741,500
2010/04/01 3,235 3,250 3,165 3,230 846,400
2010/03/31 3,300 3,320 3,205 3,220 1,152,100
2010/03/30 3,170 3,230 3,160 3,230 1,373,300
2010/03/29 3,065 3,150 3,055 3,135 980,500
2010/03/26 3,005 3,065 2,992 3,065 1,276,800
2010/03/25 3,030 3,045 2,977 3,005 1,148,300
2010/03/24 3,020 3,045 3,005 3,010 697,300
2010/03/23 3,035 3,050 3,020 3,025 528,700
2010/03/19 3,025 3,055 3,015 3,050 934,300
2010/03/18 3,070 3,075 3,015 3,020 936,200
2010/03/17 3,075 3,085 3,040 3,070 594,200
2010/03/16 3,035 3,055 3,025 3,040 400,200
2010/03/15 3,075 3,085 3,025 3,055 563,400
2010/03/12 3,095 3,095 3,045 3,070 629,200
2010/03/11 3,030 3,095 3,025 3,065 850,100
2010/03/10 2,974 3,025 2,961 3,010 1,134,200
2010/03/09 2,923 2,983 2,907 2,974 1,270,800
2010/03/08 2,976 2,979 2,929 2,942 1,226,400
2010/03/05 2,941 2,971 2,895 2,909 1,751,800
2010/03/04 2,980 2,995 2,912 2,921 1,915,200
2010/03/03 2,991 3,025 2,977 3,010 332,700
2010/03/02 2,996 3,020 2,982 3,010 624,300
2010/03/01 2,993 2,993 2,971 2,981 476,300
2010/02/26 2,990 3,020 2,967 2,993 630,700
2010/02/25 3,060 3,075 2,973 3,010 693,100
2010/02/24 3,030 3,075 3,005 3,060 820,600
2010/02/23 3,120 3,120 3,050 3,070 774,400
2010/02/22 3,090 3,140 3,085 3,120 792,600
2010/02/19 3,100 3,120 3,030 3,035 688,900
2010/02/18 3,055 3,115 3,035 3,110 703,200
2010/02/17 3,040 3,080 3,020 3,080 746,800
2010/02/16 2,990 3,005 2,966 2,988 674,500
2010/02/15 3,050 3,060 2,986 2,996 835,800
2010/02/12 2,979 2,988 2,925 2,960 806,200
2010/02/10 3,020 3,050 2,967 2,976 917,600
2010/02/09 2,921 2,979 2,920 2,968 688,900
2010/02/08 3,010 3,045 2,937 2,951 1,234,600
2010/02/05 2,937 3,035 2,901 3,020 1,324,600
2010/02/04 3,145 3,190 2,966 3,010 3,158,200
2010/02/03 3,215 3,245 3,175 3,195 660,400
2010/02/02 3,190 3,205 3,150 3,185 651,900
2010/02/01 3,105 3,140 3,080 3,125 792,100
2010/01/29 3,095 3,135 3,075 3,100 545,100
2010/01/28 3,120 3,190 3,105 3,145 906,900
2010/01/27 3,160 3,180 3,075 3,075 702,100
2010/01/26 3,175 3,195 3,065 3,090 884,600
2010/01/25 3,160 3,185 3,135 3,180 820,200
2010/01/22 3,220 3,255 3,210 3,230 591,500
2010/01/21 3,210 3,300 3,205 3,290 571,500
2010/01/20 3,300 3,310 3,235 3,240 462,100
2010/01/19 3,340 3,345 3,250 3,275 475,600
2010/01/18 3,310 3,340 3,300 3,330 503,300
2010/01/15 3,390 3,440 3,360 3,370 1,396,000
2010/01/14 3,250 3,360 3,215 3,360 1,234,400
2010/01/13 3,300 3,315 3,250 3,260 981,800
2010/01/12 3,305 3,380 3,305 3,325 1,307,500
2010/01/08 3,270 3,370 3,270 3,365 811,700
2010/01/07 3,325 3,340 3,250 3,265 541,500
2010/01/06 3,380 3,390 3,305 3,320 502,300
2010/01/05 3,385 3,405 3,340 3,350 636,700
2010/01/04 3,300 3,335 3,300 3,315 479,800

このページの先頭へ