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
2011/12/30 1,495 1,523 1,495 1,522 672,700
2011/12/29 1,510 1,510 1,485 1,495 1,205,100
2011/12/28 1,538 1,547 1,512 1,512 591,100
2011/12/27 1,545 1,556 1,528 1,534 685,200
2011/12/26 1,548 1,568 1,518 1,535 1,077,000
2011/12/22 1,581 1,581 1,498 1,514 2,704,500
2011/12/21 1,650 1,658 1,588 1,596 1,136,100
2011/12/20 1,606 1,635 1,602 1,604 927,100
2011/12/19 1,620 1,623 1,603 1,617 726,200
2011/12/16 1,659 1,666 1,625 1,648 778,400
2011/12/15 1,689 1,703 1,645 1,653 1,024,900
2011/12/14 1,745 1,747 1,704 1,710 1,308,400
2011/12/13 1,725 1,772 1,716 1,761 1,630,200
2011/12/12 1,791 1,795 1,764 1,775 910,400
2011/12/09 1,741 1,772 1,741 1,763 1,038,500
2011/12/08 1,816 1,817 1,771 1,786 764,300
2011/12/07 1,764 1,844 1,764 1,834 1,209,600
2011/12/06 1,819 1,819 1,755 1,763 945,300
2011/12/05 1,830 1,847 1,813 1,818 637,200
2011/12/02 1,833 1,836 1,792 1,828 727,400
2011/12/01 1,830 1,851 1,814 1,830 1,318,600
2011/11/30 1,772 1,789 1,753 1,771 961,100
2011/11/29 1,784 1,810 1,779 1,792 1,700,700
2011/11/28 1,726 1,780 1,725 1,752 1,463,200
2011/11/25 1,615 1,684 1,607 1,669 1,163,100
2011/11/24 1,631 1,649 1,602 1,630 699,300
2011/11/22 1,625 1,689 1,620 1,666 952,400
2011/11/21 1,648 1,670 1,631 1,651 683,000
2011/11/18 1,611 1,692 1,611 1,682 1,004,500
2011/11/17 1,608 1,681 1,599 1,667 1,748,700
2011/11/16 1,697 1,705 1,644 1,651 1,152,300
2011/11/15 1,714 1,718 1,691 1,692 933,000
2011/11/14 1,768 1,778 1,721 1,731 1,039,900
2011/11/11 1,712 1,778 1,691 1,739 1,299,700
2011/11/10 1,720 1,720 1,682 1,710 1,296,500
2011/11/09 1,760 1,791 1,759 1,783 829,600
2011/11/08 1,759 1,801 1,737 1,761 1,679,000
2011/11/07 1,800 1,815 1,780 1,793 1,923,900
2011/11/04 1,726 1,776 1,720 1,768 1,953,300
2011/11/02 1,666 1,742 1,651 1,686 2,366,300
2011/11/01 1,762 1,767 1,712 1,729 1,174,500
2011/10/31 1,746 1,815 1,746 1,770 3,206,500
2011/10/28 1,820 1,838 1,715 1,743 5,869,400
2011/10/27 1,940 1,964 1,862 1,960 3,530,600
2011/10/26 1,877 1,982 1,853 1,955 1,613,600
2011/10/25 1,944 1,957 1,879 1,917 1,344,600
2011/10/24 1,875 1,924 1,867 1,916 1,059,600
2011/10/21 1,831 1,867 1,821 1,852 1,199,700
2011/10/20 1,886 1,913 1,794 1,806 2,080,100
2011/10/19 1,902 1,925 1,881 1,895 2,517,000
2011/10/18 1,800 1,850 1,799 1,843 1,055,000
2011/10/17 1,857 1,886 1,850 1,867 1,009,900
2011/10/14 1,873 1,895 1,798 1,817 1,612,700
2011/10/13 1,838 1,908 1,835 1,904 1,826,300
2011/10/12 1,750 1,854 1,740 1,835 2,136,700
2011/10/11 1,732 1,787 1,729 1,776 2,181,500
2011/10/07 1,650 1,673 1,646 1,662 1,271,500
2011/10/06 1,598 1,647 1,574 1,623 2,422,100
2011/10/05 1,575 1,584 1,536 1,549 1,783,600
2011/10/04 1,510 1,560 1,501 1,552 2,763,700
2011/10/03 1,589 1,590 1,542 1,565 1,733,800
2011/09/30 1,658 1,673 1,628 1,658 1,029,000
2011/09/29 1,590 1,652 1,542 1,652 1,993,200
2011/09/28 1,642 1,668 1,614 1,629 1,606,700
2011/09/27 1,676 1,684 1,622 1,638 1,314,300
2011/09/26 1,678 1,679 1,588 1,620 1,568,000
2011/09/22 1,692 1,697 1,646 1,697 1,539,800
2011/09/21 1,730 1,751 1,702 1,732 1,083,500
2011/09/20 1,760 1,762 1,721 1,735 1,236,300
2011/09/16 1,738 1,789 1,726 1,788 2,282,000
2011/09/15 1,671 1,696 1,653 1,658 1,881,800
2011/09/14 1,700 1,739 1,616 1,623 1,859,400
2011/09/13 1,661 1,710 1,658 1,705 2,333,800
2011/09/12 1,672 1,688 1,643 1,647 1,878,700
2011/09/09 1,743 1,777 1,710 1,719 2,160,300
2011/09/08 1,721 1,736 1,702 1,724 1,939,400
2011/09/07 1,660 1,703 1,637 1,692 1,845,200
2011/09/06 1,713 1,714 1,597 1,606 2,704,500
2011/09/05 1,750 1,760 1,710 1,722 1,833,300
2011/09/02 1,841 1,860 1,786 1,803 2,218,000
2011/09/01 1,885 1,899 1,868 1,878 867,500
2011/08/31 1,880 1,885 1,851 1,862 1,008,500
2011/08/30 1,895 1,906 1,868 1,886 1,561,900
2011/08/29 1,815 1,865 1,771 1,855 1,745,600
2011/08/26 1,759 1,797 1,741 1,796 1,183,600
2011/08/25 1,765 1,817 1,755 1,789 1,670,900
2011/08/24 1,783 1,811 1,731 1,738 1,590,100
2011/08/23 1,770 1,776 1,718 1,743 1,878,900
2011/08/22 1,750 1,785 1,707 1,712 1,203,100
2011/08/19 1,758 1,787 1,744 1,751 2,092,800
2011/08/18 1,907 1,913 1,820 1,826 2,356,200
2011/08/17 1,966 1,974 1,919 1,926 1,591,600
2011/08/16 1,946 2,005 1,942 1,995 1,716,400
2011/08/15 1,950 1,961 1,928 1,936 706,800
2011/08/12 1,966 1,985 1,905 1,920 1,459,000
2011/08/11 1,970 1,973 1,924 1,934 1,975,200
2011/08/10 2,067 2,067 1,998 2,022 1,368,200
2011/08/09 1,980 2,025 1,922 2,017 2,064,800
2011/08/08 2,048 2,061 2,005 2,010 1,096,800
2011/08/05 2,000 2,072 2,000 2,060 1,881,200
2011/08/04 2,118 2,149 2,060 2,116 2,777,900
2011/08/03 2,063 2,139 2,034 2,139 6,503,100
2011/08/02 2,332 2,333 2,282 2,297 1,466,800
2011/08/01 2,348 2,381 2,347 2,362 1,106,300
2011/07/29 2,430 2,430 2,337 2,339 1,544,400
2011/07/28 2,415 2,430 2,399 2,418 899,800
2011/07/27 2,441 2,441 2,416 2,439 526,000
2011/07/26 2,425 2,448 2,416 2,438 777,100
2011/07/25 2,465 2,468 2,426 2,431 705,100
2011/07/22 2,485 2,493 2,444 2,466 1,092,500
2011/07/21 2,457 2,484 2,440 2,467 1,536,000
2011/07/20 2,414 2,464 2,414 2,448 2,385,400
2011/07/19 2,384 2,387 2,363 2,364 1,024,900
2011/07/15 2,389 2,414 2,388 2,411 916,600
2011/07/14 2,395 2,399 2,360 2,392 1,048,600
2011/07/13 2,388 2,399 2,363 2,392 1,319,300
2011/07/12 2,450 2,450 2,382 2,390 1,529,100
2011/07/11 2,461 2,487 2,455 2,465 918,100
2011/07/08 2,499 2,507 2,485 2,485 737,200
2011/07/07 2,474 2,510 2,469 2,474 1,663,800
2011/07/06 2,456 2,465 2,441 2,465 1,402,100
2011/07/05 2,461 2,461 2,420 2,430 1,203,500
2011/07/04 2,447 2,452 2,426 2,446 1,396,500
2011/07/01 2,506 2,512 2,372 2,409 4,511,800
2011/06/30 2,558 2,560 2,494 2,505 1,809,000
2011/06/29 2,530 2,563 2,530 2,560 1,540,600
2011/06/28 2,496 2,524 2,475 2,484 1,142,300
2011/06/27 2,457 2,474 2,423 2,459 1,327,100
2011/06/24 2,450 2,465 2,432 2,456 958,600
2011/06/23 2,469 2,495 2,447 2,450 743,500
2011/06/22 2,449 2,491 2,435 2,481 1,243,300
2011/06/21 2,479 2,482 2,435 2,445 1,147,400
2011/06/20 2,513 2,520 2,463 2,464 722,300
2011/06/17 2,526 2,545 2,486 2,504 708,200
2011/06/16 2,513 2,546 2,510 2,518 590,100
2011/06/15 2,561 2,575 2,537 2,553 647,700
2011/06/14 2,522 2,549 2,509 2,547 823,200
2011/06/13 2,498 2,575 2,486 2,536 1,203,000
2011/06/10 2,533 2,555 2,498 2,506 884,200
2011/06/09 2,500 2,544 2,500 2,516 573,900
2011/06/08 2,529 2,546 2,491 2,515 680,100
2011/06/07 2,498 2,538 2,485 2,532 657,800
2011/06/06 2,538 2,541 2,472 2,514 1,151,900
2011/06/03 2,569 2,597 2,538 2,545 637,700
2011/06/02 2,575 2,575 2,545 2,557 933,200
2011/06/01 2,650 2,652 2,610 2,625 893,800
2011/05/31 2,606 2,656 2,593 2,631 1,088,300
2011/05/30 2,592 2,617 2,561 2,605 586,900
2011/05/27 2,614 2,630 2,577 2,591 583,600
2011/05/26 2,564 2,623 2,544 2,617 1,298,400
2011/05/25 2,533 2,566 2,520 2,525 663,600
2011/05/24 2,522 2,560 2,511 2,553 1,324,900
2011/05/23 2,602 2,602 2,543 2,552 1,220,000
2011/05/20 2,640 2,681 2,602 2,609 1,507,700
2011/05/19 2,738 2,759 2,610 2,640 1,962,600
2011/05/18 2,671 2,733 2,660 2,725 1,564,700
2011/05/17 2,652 2,652 2,592 2,633 1,807,400
2011/05/16 2,678 2,685 2,645 2,650 1,030,800
2011/05/13 2,681 2,700 2,655 2,698 1,177,500
2011/05/12 2,682 2,709 2,661 2,667 1,047,300
2011/05/11 2,738 2,754 2,688 2,699 893,000
2011/05/10 2,705 2,719 2,675 2,699 1,108,300
2011/05/09 2,765 2,769 2,685 2,699 1,508,000
2011/05/06 2,771 2,813 2,740 2,764 1,286,300
2011/05/02 2,760 2,780 2,743 2,780 744,400
2011/04/28 2,780 2,784 2,715 2,727 2,127,600
2011/04/27 2,716 2,772 2,714 2,754 2,790,800
2011/04/26 2,656 2,656 2,606 2,626 971,300
2011/04/25 2,627 2,698 2,624 2,662 832,100
2011/04/22 2,566 2,663 2,558 2,649 2,073,600
2011/04/21 2,600 2,624 2,559 2,560 1,722,300
2011/04/20 2,516 2,590 2,501 2,562 2,325,200
2011/04/19 2,440 2,459 2,397 2,416 1,632,300
2011/04/18 2,528 2,530 2,452 2,455 1,446,200
2011/04/15 2,546 2,560 2,521 2,527 689,300
2011/04/14 2,542 2,558 2,505 2,545 597,300
2011/04/13 2,507 2,547 2,487 2,540 1,113,100
2011/04/12 2,610 2,611 2,521 2,531 1,331,500
2011/04/11 2,595 2,652 2,577 2,645 1,660,700
2011/04/08 2,500 2,594 2,500 2,582 912,000
2011/04/07 2,515 2,553 2,497 2,508 785,800
2011/04/06 2,600 2,604 2,506 2,518 1,071,800
2011/04/05 2,640 2,640 2,562 2,579 668,800
2011/04/04 2,610 2,648 2,610 2,639 1,026,500
2011/04/01 2,620 2,646 2,590 2,592 1,062,500
2011/03/31 2,630 2,650 2,600 2,627 918,700
2011/03/30 2,547 2,600 2,542 2,598 1,073,200
2011/03/29 2,480 2,550 2,464 2,531 836,000
2011/03/28 2,505 2,520 2,471 2,509 856,300
2011/03/25 2,533 2,549 2,495 2,517 830,300
2011/03/24 2,539 2,579 2,511 2,516 1,099,400
2011/03/23 2,590 2,593 2,514 2,539 2,052,800
2011/03/22 2,659 2,665 2,596 2,625 1,648,000
2011/03/18 2,571 2,603 2,561 2,600 1,633,000
2011/03/17 2,311 2,499 2,301 2,457 1,276,500
2011/03/16 2,267 2,476 2,266 2,411 1,448,000
2011/03/15 2,376 2,391 2,050 2,239 2,189,900
2011/03/14 2,370 2,519 2,350 2,476 2,138,100
2011/03/11 2,676 2,702 2,656 2,670 1,523,400
2011/03/10 2,805 2,818 2,716 2,726 2,189,300
2011/03/09 2,820 2,844 2,807 2,830 3,576,200
2011/03/08 2,914 2,929 2,885 2,885 1,180,000
2011/03/07 2,904 2,921 2,868 2,908 1,419,000
2011/03/04 2,928 2,938 2,886 2,914 2,227,900
2011/03/03 2,843 2,891 2,826 2,883 2,093,800
2011/03/02 2,805 2,824 2,773 2,806 1,500,700
2011/03/01 2,829 2,834 2,787 2,823 1,508,500
2011/02/28 2,726 2,815 2,716 2,815 1,258,500
2011/02/25 2,696 2,741 2,690 2,725 834,600
2011/02/24 2,715 2,743 2,687 2,698 1,599,800
2011/02/23 2,757 2,799 2,729 2,758 1,720,200
2011/02/22 2,811 2,843 2,791 2,807 1,194,700
2011/02/21 2,872 2,902 2,845 2,852 1,653,800
2011/02/18 2,775 2,863 2,775 2,856 2,398,100
2011/02/17 2,769 2,824 2,752 2,787 2,680,600
2011/02/16 2,746 2,757 2,714 2,720 2,061,100
2011/02/15 2,736 2,757 2,731 2,753 696,400
2011/02/14 2,744 2,753 2,703 2,730 1,388,900
2011/02/10 2,730 2,748 2,693 2,739 1,237,400
2011/02/09 2,754 2,774 2,725 2,739 1,071,700
2011/02/08 2,765 2,769 2,723 2,753 1,344,500
2011/02/07 2,729 2,764 2,711 2,741 1,511,900
2011/02/04 2,656 2,734 2,655 2,689 1,794,400
2011/02/03 2,697 2,700 2,608 2,641 3,565,400
2011/02/02 2,832 2,885 2,600 2,705 6,081,900
2011/02/01 2,788 2,803 2,759 2,782 1,328,500
2011/01/31 2,760 2,778 2,708 2,774 1,269,600
2011/01/28 2,825 2,840 2,804 2,835 1,561,200
2011/01/27 2,794 2,803 2,749 2,799 811,800
2011/01/26 2,806 2,817 2,772 2,781 920,700
2011/01/25 2,737 2,807 2,724 2,794 1,822,900
2011/01/24 2,684 2,748 2,647 2,704 1,935,600
2011/01/21 2,778 2,778 2,667 2,692 2,608,500
2011/01/20 2,841 2,842 2,762 2,778 2,472,100
2011/01/19 2,911 2,915 2,842 2,861 1,852,500
2011/01/18 2,863 2,879 2,836 2,861 1,926,100
2011/01/17 2,900 2,918 2,891 2,906 1,764,600
2011/01/14 2,855 2,912 2,826 2,860 3,129,000
2011/01/13 2,841 2,850 2,797 2,829 1,487,200
2011/01/12 2,830 2,868 2,811 2,818 2,203,300
2011/01/11 2,744 2,781 2,732 2,775 1,311,800
2011/01/07 2,746 2,746 2,720 2,721 1,148,200
2011/01/06 2,743 2,748 2,725 2,731 1,222,800
2011/01/05 2,668 2,737 2,665 2,693 1,379,000
2011/01/04 2,600 2,684 2,586 2,673 1,533,900

このページの先頭へ