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
2014/12/30 1,800 1,802 1,785 1,788 753,800
2014/12/29 1,833 1,840 1,782 1,805 602,900
2014/12/26 1,811 1,828 1,803 1,826 509,600
2014/12/25 1,800 1,822 1,799 1,803 511,800
2014/12/24 1,824 1,832 1,796 1,806 837,000
2014/12/22 1,805 1,819 1,793 1,815 692,300
2014/12/19 1,800 1,809 1,792 1,797 1,164,300
2014/12/18 1,780 1,808 1,768 1,771 1,081,500
2014/12/17 1,729 1,761 1,722 1,752 759,600
2014/12/16 1,717 1,743 1,705 1,734 841,800
2014/12/15 1,760 1,771 1,736 1,745 956,000
2014/12/12 1,798 1,832 1,793 1,798 894,800
2014/12/11 1,764 1,798 1,753 1,792 874,200
2014/12/10 1,800 1,810 1,772 1,783 1,007,500
2014/12/09 1,817 1,830 1,807 1,816 594,600
2014/12/08 1,850 1,850 1,826 1,835 798,400
2014/12/05 1,841 1,853 1,818 1,851 896,300
2014/12/04 1,850 1,859 1,834 1,850 1,014,500
2014/12/03 1,815 1,850 1,814 1,847 1,187,700
2014/12/02 1,790 1,813 1,779 1,806 862,400
2014/12/01 1,772 1,794 1,763 1,777 648,100
2014/11/28 1,770 1,774 1,756 1,763 469,000
2014/11/27 1,764 1,769 1,746 1,754 669,700
2014/11/26 1,760 1,768 1,751 1,760 928,400
2014/11/25 1,765 1,779 1,755 1,767 1,329,400
2014/11/21 1,742 1,747 1,722 1,737 818,200
2014/11/20 1,749 1,749 1,723 1,730 727,600
2014/11/19 1,748 1,770 1,734 1,736 779,400
2014/11/18 1,716 1,746 1,715 1,743 759,800
2014/11/17 1,743 1,746 1,691 1,695 1,102,400
2014/11/14 1,748 1,752 1,729 1,748 950,900
2014/11/13 1,711 1,738 1,711 1,728 941,000
2014/11/12 1,725 1,739 1,698 1,702 1,112,400
2014/11/11 1,700 1,717 1,693 1,713 828,400
2014/11/10 1,683 1,706 1,681 1,699 693,600
2014/11/07 1,702 1,715 1,691 1,704 997,700
2014/11/06 1,715 1,718 1,671 1,691 1,529,500
2014/11/05 1,678 1,728 1,676 1,717 1,904,700
2014/11/04 1,714 1,714 1,651 1,676 3,313,500
2014/10/31 1,752 1,754 1,587 1,634 4,761,800
2014/10/30 1,720 1,732 1,707 1,732 1,370,700
2014/10/29 1,709 1,719 1,693 1,718 859,200
2014/10/28 1,704 1,706 1,676 1,696 797,000
2014/10/27 1,700 1,706 1,679 1,696 657,400
2014/10/24 1,710 1,714 1,675 1,691 995,600
2014/10/23 1,684 1,700 1,661 1,690 1,873,700
2014/10/22 1,669 1,685 1,641 1,684 2,113,100
2014/10/21 1,655 1,669 1,627 1,632 2,797,000
2014/10/20 1,607 1,623 1,590 1,608 1,525,700
2014/10/17 1,570 1,603 1,561 1,561 1,919,600
2014/10/16 1,536 1,569 1,520 1,550 1,816,000
2014/10/15 1,561 1,588 1,520 1,583 2,342,100
2014/10/14 1,561 1,585 1,555 1,562 1,590,300
2014/10/10 1,622 1,623 1,587 1,597 1,985,700
2014/10/09 1,700 1,708 1,655 1,655 1,622,600
2014/10/08 1,681 1,734 1,675 1,710 2,359,800
2014/10/07 1,709 1,719 1,699 1,703 1,360,500
2014/10/06 1,750 1,754 1,685 1,704 2,636,200
2014/10/03 1,759 1,774 1,718 1,733 2,107,200
2014/10/02 1,815 1,817 1,743 1,761 2,976,100
2014/10/01 1,907 1,908 1,802 1,810 5,945,500
2014/09/30 2,182 2,182 2,131 2,136 623,000
2014/09/29 2,190 2,193 2,159 2,182 865,500
2014/09/26 2,129 2,164 2,128 2,161 536,500
2014/09/25 2,136 2,173 2,120 2,150 811,600
2014/09/24 2,115 2,136 2,101 2,116 553,400
2014/09/22 2,150 2,150 2,118 2,134 381,400
2014/09/19 2,139 2,156 2,124 2,151 613,200
2014/09/18 2,140 2,157 2,128 2,130 502,700
2014/09/17 2,132 2,136 2,117 2,122 351,500
2014/09/16 2,125 2,143 2,111 2,132 544,200
2014/09/12 2,111 2,115 2,093 2,104 636,800
2014/09/11 2,123 2,130 2,112 2,120 294,500
2014/09/10 2,075 2,107 2,059 2,105 355,000
2014/09/09 2,100 2,114 2,088 2,088 449,900
2014/09/08 2,128 2,128 2,073 2,085 549,900
2014/09/05 2,100 2,128 2,095 2,100 1,039,000
2014/09/04 2,080 2,098 2,067 2,081 654,600
2014/09/03 2,105 2,119 2,078 2,087 712,000
2014/09/02 2,057 2,102 2,050 2,100 705,000
2014/09/01 2,052 2,057 2,034 2,047 359,400
2014/08/29 2,044 2,060 2,032 2,043 379,200
2014/08/28 2,051 2,064 2,042 2,056 363,000
2014/08/27 2,050 2,066 2,039 2,052 257,700
2014/08/26 2,037 2,063 2,037 2,050 418,900
2014/08/25 2,031 2,053 2,031 2,047 476,400
2014/08/22 2,027 2,037 2,017 2,018 434,700
2014/08/21 2,032 2,032 2,001 2,014 339,700
2014/08/20 2,024 2,025 1,996 2,004 450,400
2014/08/19 2,029 2,057 2,010 2,029 808,400
2014/08/18 1,987 2,006 1,978 1,999 279,400
2014/08/15 1,997 1,998 1,981 1,986 226,700
2014/08/14 1,979 1,994 1,972 1,989 465,200
2014/08/13 1,999 1,999 1,950 1,958 1,086,800
2014/08/12 1,991 2,012 1,990 1,999 303,000
2014/08/11 2,000 2,008 1,981 2,002 482,300
2014/08/08 1,986 1,989 1,946 1,955 558,800
2014/08/07 2,001 2,008 1,967 1,998 757,800
2014/08/06 2,044 2,054 2,008 2,012 472,000
2014/08/05 2,070 2,083 2,038 2,039 486,300
2014/08/04 2,123 2,179 2,077 2,085 1,527,400
2014/08/01 2,027 2,094 2,010 2,073 1,162,900
2014/07/31 2,072 2,090 2,067 2,077 736,200
2014/07/30 2,052 2,073 2,052 2,054 395,400
2014/07/29 2,070 2,074 2,052 2,061 534,700
2014/07/28 2,061 2,073 2,046 2,054 506,200
2014/07/25 2,038 2,065 2,038 2,061 596,700
2014/07/24 2,059 2,084 2,028 2,030 734,800
2014/07/23 2,038 2,059 2,036 2,052 419,800
2014/07/22 2,020 2,045 2,020 2,031 555,000
2014/07/18 2,028 2,032 2,007 2,020 609,600
2014/07/17 2,087 2,092 2,046 2,056 869,600
2014/07/16 2,068 2,100 2,060 2,074 1,152,200
2014/07/15 2,051 2,064 2,042 2,054 531,600
2014/07/14 2,017 2,041 1,991 2,040 883,800
2014/07/11 2,000 2,001 1,983 1,998 594,000
2014/07/10 2,035 2,040 2,016 2,016 466,000
2014/07/09 2,049 2,059 2,024 2,041 803,600
2014/07/08 2,071 2,088 2,059 2,082 505,300
2014/07/07 2,108 2,125 2,085 2,085 461,700
2014/07/04 2,085 2,110 2,085 2,109 624,400
2014/07/03 2,077 2,079 2,066 2,074 395,900
2014/07/02 2,075 2,079 2,056 2,060 577,200
2014/07/01 2,055 2,095 2,049 2,081 687,300
2014/06/30 2,028 2,047 2,011 2,040 581,300
2014/06/27 2,045 2,045 2,010 2,020 850,400
2014/06/26 2,026 2,054 2,026 2,050 385,600
2014/06/25 2,034 2,039 2,020 2,026 745,800
2014/06/24 2,030 2,060 2,025 2,059 516,800
2014/06/23 2,062 2,070 2,037 2,049 714,000
2014/06/20 2,024 2,062 2,022 2,062 1,747,300
2014/06/19 1,990 2,044 1,988 2,029 1,216,500
2014/06/18 1,968 1,987 1,968 1,980 421,200
2014/06/17 1,956 1,967 1,947 1,962 515,800
2014/06/16 1,964 1,969 1,933 1,945 619,800
2014/06/13 1,906 1,973 1,903 1,958 1,687,900
2014/06/12 1,907 1,926 1,902 1,918 1,197,400
2014/06/11 1,919 1,928 1,909 1,925 539,300
2014/06/10 1,918 1,950 1,916 1,931 985,100
2014/06/09 1,930 1,932 1,898 1,902 846,900
2014/06/06 1,920 1,931 1,912 1,924 716,900
2014/06/05 1,920 1,927 1,901 1,911 348,800
2014/06/04 1,914 1,922 1,886 1,910 868,200
2014/06/03 1,930 1,946 1,905 1,909 929,000
2014/06/02 1,878 1,905 1,875 1,895 659,800
2014/05/30 1,865 1,876 1,854 1,859 838,000
2014/05/29 1,858 1,871 1,844 1,864 562,000
2014/05/28 1,840 1,870 1,826 1,860 822,100
2014/05/27 1,847 1,863 1,823 1,826 552,100
2014/05/26 1,856 1,858 1,826 1,840 470,000
2014/05/23 1,824 1,855 1,821 1,837 603,200
2014/05/22 1,790 1,811 1,776 1,805 563,200
2014/05/21 1,791 1,808 1,761 1,773 988,700
2014/05/20 1,844 1,848 1,812 1,824 605,500
2014/05/19 1,831 1,839 1,815 1,818 470,100
2014/05/16 1,823 1,843 1,812 1,826 564,900
2014/05/15 1,837 1,862 1,821 1,857 914,700
2014/05/14 1,823 1,854 1,803 1,851 753,700
2014/05/13 1,828 1,844 1,818 1,818 624,500
2014/05/12 1,807 1,819 1,794 1,797 402,400
2014/05/09 1,783 1,819 1,781 1,803 786,500
2014/05/08 1,810 1,829 1,801 1,805 659,300
2014/05/07 1,860 1,860 1,803 1,807 1,281,900
2014/05/02 1,841 1,898 1,841 1,869 1,477,400
2014/05/01 1,775 1,845 1,701 1,839 2,551,500
2014/04/30 1,900 1,908 1,833 1,841 1,101,800
2014/04/28 1,900 1,903 1,847 1,859 768,600
2014/04/25 1,882 1,904 1,874 1,900 782,700
2014/04/24 1,887 1,915 1,880 1,884 746,800
2014/04/23 1,918 1,930 1,886 1,901 758,200
2014/04/22 1,966 1,970 1,906 1,908 914,200
2014/04/21 1,980 1,994 1,952 1,962 470,900
2014/04/18 1,992 1,999 1,945 1,971 752,700
2014/04/17 1,994 2,007 1,965 1,976 469,700
2014/04/16 1,939 1,982 1,931 1,981 761,500
2014/04/15 1,933 1,937 1,892 1,918 1,025,900
2014/04/14 1,910 1,942 1,910 1,926 494,300
2014/04/11 1,930 1,943 1,910 1,938 860,800
2014/04/10 1,982 2,015 1,962 1,977 823,200
2014/04/09 1,959 1,964 1,940 1,948 780,300
2014/04/08 2,023 2,027 1,983 1,988 760,600
2014/04/07 2,017 2,042 2,006 2,037 633,200
2014/04/04 2,043 2,047 2,019 2,038 651,200
2014/04/03 2,051 2,076 2,032 2,056 874,500
2014/04/02 2,050 2,084 2,050 2,055 659,100
2014/04/01 2,045 2,059 2,024 2,046 802,300
2014/03/31 2,038 2,047 2,011 2,034 541,800
2014/03/28 2,038 2,040 2,006 2,020 792,500
2014/03/27 1,965 2,041 1,943 2,030 765,900
2014/03/26 1,974 2,004 1,967 1,985 907,400
2014/03/25 1,968 2,001 1,960 1,974 940,700
2014/03/24 1,899 2,005 1,899 1,973 1,142,200
2014/03/20 1,939 1,957 1,898 1,899 886,200
2014/03/19 1,957 1,968 1,911 1,924 646,900
2014/03/18 1,977 1,977 1,946 1,950 480,200
2014/03/17 1,923 1,936 1,905 1,927 611,400
2014/03/14 1,973 1,973 1,931 1,946 1,300,900
2014/03/13 2,001 2,050 1,994 2,039 1,147,300
2014/03/12 1,990 2,038 1,988 2,007 1,241,700
2014/03/11 1,996 2,024 1,996 2,013 478,000
2014/03/10 2,003 2,020 1,991 2,009 574,900
2014/03/07 2,040 2,048 2,017 2,028 725,500
2014/03/06 2,035 2,045 2,008 2,038 894,700
2014/03/05 2,015 2,027 2,001 2,008 427,900
2014/03/04 1,929 1,989 1,921 1,985 621,000
2014/03/03 1,946 1,960 1,916 1,955 728,400
2014/02/28 1,994 2,013 1,977 1,990 784,000
2014/02/27 1,999 2,006 1,976 1,984 739,800
2014/02/26 1,999 2,030 1,993 2,014 579,500
2014/02/25 2,039 2,047 2,010 2,022 575,000
2014/02/24 2,020 2,043 1,993 2,023 511,400
2014/02/21 2,009 2,019 1,988 2,012 562,900
2014/02/20 2,001 2,011 1,960 1,972 634,000
2014/02/19 2,032 2,053 2,017 2,034 739,400
2014/02/18 1,987 2,036 1,986 2,023 878,800
2014/02/17 1,979 1,994 1,945 1,979 559,400
2014/02/14 2,011 2,020 1,952 1,971 700,800
2014/02/13 2,026 2,026 1,964 1,981 637,200
2014/02/12 1,998 2,023 1,992 2,018 1,043,800
2014/02/10 1,981 1,987 1,941 1,958 628,100
2014/02/07 1,950 1,955 1,921 1,942 942,200
2014/02/06 1,928 1,947 1,886 1,888 1,051,000
2014/02/05 1,900 1,965 1,859 1,905 2,517,300
2014/02/04 1,767 1,794 1,742 1,742 1,316,400
2014/02/03 1,857 1,885 1,848 1,854 998,900
2014/01/31 1,934 1,949 1,883 1,902 889,800
2014/01/30 1,945 1,945 1,906 1,921 900,300
2014/01/29 1,961 1,987 1,955 1,984 690,800
2014/01/28 1,933 1,954 1,893 1,925 1,302,000
2014/01/27 1,956 1,979 1,940 1,944 1,243,600
2014/01/24 2,029 2,059 2,013 2,022 1,290,300
2014/01/23 2,090 2,121 2,069 2,084 1,353,600
2014/01/22 2,071 2,100 2,050 2,060 1,591,000
2014/01/21 2,079 2,130 2,068 2,101 1,531,000
2014/01/20 2,076 2,092 2,056 2,078 690,000
2014/01/17 2,055 2,088 2,052 2,078 1,562,400
2014/01/16 2,112 2,142 2,080 2,111 1,485,500
2014/01/15 2,054 2,108 2,045 2,098 2,020,700
2014/01/14 2,007 2,020 1,987 2,000 1,038,300
2014/01/10 2,024 2,035 1,985 2,035 797,300
2014/01/09 2,019 2,031 1,994 2,026 769,200
2014/01/08 1,984 2,034 1,975 2,033 911,900
2014/01/07 1,958 1,982 1,951 1,972 570,400
2014/01/06 1,972 1,984 1,942 1,970 954,100

このページの先頭へ