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
2019/12/30 2,613 2,621 2,583 2,605 351,000
2019/12/27 2,627 2,632 2,606 2,617 482,700
2019/12/26 2,593 2,613 2,582 2,612 427,800
2019/12/25 2,600 2,613 2,568 2,585 463,100
2019/12/24 2,622 2,629 2,586 2,600 608,700
2019/12/23 2,672 2,672 2,594 2,607 629,000
2019/12/20 2,640 2,671 2,615 2,659 558,600
2019/12/19 2,669 2,686 2,646 2,667 520,500
2019/12/18 2,620 2,664 2,619 2,655 859,900
2019/12/17 2,626 2,627 2,594 2,612 493,400
2019/12/16 2,614 2,628 2,595 2,607 498,200
2019/12/13 2,625 2,639 2,592 2,608 867,200
2019/12/12 2,620 2,622 2,573 2,576 481,400
2019/12/11 2,625 2,630 2,566 2,575 712,200
2019/12/10 2,586 2,619 2,584 2,613 659,800
2019/12/09 2,563 2,618 2,559 2,614 990,200
2019/12/06 2,548 2,557 2,529 2,533 880,200
2019/12/05 2,551 2,560 2,526 2,556 545,000
2019/12/04 2,548 2,553 2,513 2,536 827,100
2019/12/03 2,546 2,575 2,537 2,574 411,700
2019/12/02 2,567 2,607 2,563 2,579 483,100
2019/11/29 2,626 2,640 2,584 2,585 822,400
2019/11/28 2,590 2,647 2,586 2,625 1,201,400
2019/11/27 2,534 2,577 2,532 2,565 808,500
2019/11/26 2,523 2,544 2,511 2,528 727,300
2019/11/25 2,490 2,510 2,473 2,484 645,500
2019/11/22 2,456 2,478 2,451 2,465 609,200
2019/11/21 2,487 2,489 2,417 2,454 720,500
2019/11/20 2,518 2,538 2,480 2,486 828,800
2019/11/19 2,508 2,536 2,482 2,536 921,300
2019/11/18 2,492 2,508 2,473 2,499 482,200
2019/11/15 2,468 2,489 2,452 2,477 755,900
2019/11/14 2,483 2,501 2,444 2,459 829,800
2019/11/13 2,480 2,519 2,473 2,491 1,045,900
2019/11/12 2,459 2,478 2,433 2,456 1,354,700
2019/11/11 2,494 2,500 2,429 2,446 1,189,400
2019/11/08 2,570 2,574 2,451 2,490 1,392,900
2019/11/07 2,547 2,568 2,517 2,565 1,119,100
2019/11/06 2,505 2,539 2,492 2,521 1,206,200
2019/11/05 2,551 2,568 2,461 2,471 2,164,600
2019/11/01 2,404 2,510 2,388 2,496 1,962,800
2019/10/31 2,539 2,541 2,496 2,504 1,788,900
2019/10/30 2,545 2,559 2,506 2,555 1,426,000
2019/10/29 2,511 2,551 2,501 2,548 1,737,500
2019/10/28 2,408 2,483 2,408 2,479 1,247,900
2019/10/25 2,371 2,434 2,371 2,387 1,660,900
2019/10/24 2,344 2,352 2,322 2,341 1,043,300
2019/10/23 2,316 2,364 2,312 2,362 1,129,500
2019/10/21 2,342 2,347 2,311 2,316 559,200
2019/10/18 2,358 2,380 2,333 2,335 1,043,800
2019/10/17 2,331 2,364 2,319 2,341 574,800
2019/10/16 2,380 2,384 2,313 2,326 1,029,500
2019/10/15 2,354 2,363 2,315 2,346 1,139,000
2019/10/11 2,300 2,326 2,261 2,322 1,112,100
2019/10/10 2,298 2,319 2,257 2,298 1,163,800
2019/10/09 2,243 2,295 2,235 2,279 975,200
2019/10/08 2,289 2,306 2,265 2,278 1,068,800
2019/10/07 2,281 2,289 2,186 2,255 1,442,300
2019/10/04 2,236 2,295 2,234 2,278 1,786,100
2019/10/03 2,184 2,228 2,177 2,219 1,414,700
2019/10/02 2,192 2,222 2,190 2,214 772,600
2019/10/01 2,190 2,216 2,164 2,211 886,000
2019/09/30 2,153 2,181 2,142 2,175 841,600
2019/09/27 2,202 2,208 2,168 2,184 1,329,200
2019/09/26 2,162 2,246 2,156 2,202 2,038,300
2019/09/25 2,119 2,138 2,102 2,127 1,183,600
2019/09/24 2,108 2,168 2,103 2,138 1,125,100
2019/09/20 2,123 2,169 2,116 2,129 1,404,700
2019/09/19 2,111 2,121 2,092 2,103 1,381,200
2019/09/18 2,118 2,134 2,097 2,113 1,254,000
2019/09/17 2,134 2,161 2,102 2,137 1,629,300
2019/09/13 2,143 2,151 2,126 2,138 1,357,300
2019/09/12 2,180 2,201 2,151 2,151 1,264,300
2019/09/11 2,123 2,164 2,116 2,163 1,314,600
2019/09/10 2,140 2,150 2,090 2,104 902,200
2019/09/09 2,125 2,146 2,112 2,144 738,200
2019/09/06 2,159 2,178 2,119 2,127 765,500
2019/09/05 2,070 2,134 2,066 2,127 1,531,600
2019/09/04 2,030 2,057 2,018 2,046 692,200
2019/09/03 2,039 2,041 2,023 2,040 537,300
2019/09/02 2,039 2,047 2,009 2,042 1,031,300
2019/08/30 2,034 2,068 2,021 2,063 1,258,900
2019/08/29 2,008 2,018 1,987 1,998 675,800
2019/08/28 2,033 2,040 2,003 2,018 592,800
2019/08/27 2,027 2,046 2,019 2,036 650,200
2019/08/26 2,015 2,035 1,995 2,010 1,024,500
2019/08/23 2,052 2,071 1,949 2,055 1,647,800
2019/08/22 2,093 2,100 2,058 2,068 896,700
2019/08/21 2,084 2,100 2,075 2,093 1,088,500
2019/08/20 2,052 2,117 2,049 2,113 984,400
2019/08/19 2,072 2,090 2,048 2,053 1,145,700
2019/08/16 2,066 2,083 2,039 2,053 1,633,100
2019/08/15 2,048 2,074 2,036 2,070 1,059,800
2019/08/14 2,105 2,109 2,069 2,105 1,306,200
2019/08/13 2,066 2,089 2,049 2,081 1,099,400
2019/08/09 2,110 2,114 2,055 2,064 1,113,900
2019/08/08 2,081 2,090 2,067 2,073 1,121,300
2019/08/07 2,095 2,116 2,079 2,081 1,335,700
2019/08/06 2,039 2,099 2,024 2,098 1,607,800
2019/08/05 2,113 2,130 2,088 2,102 2,321,500
2019/08/02 2,081 2,178 2,041 2,148 5,173,300
2019/08/01 1,935 1,980 1,921 1,967 1,401,000
2019/07/31 1,954 2,000 1,945 1,955 1,417,700
2019/07/30 1,955 1,977 1,942 1,953 1,228,700
2019/07/29 1,957 1,957 1,913 1,940 1,426,900
2019/07/26 1,961 1,997 1,954 1,988 1,962,900
2019/07/25 2,007 2,008 1,961 1,987 1,901,100
2019/07/24 1,923 2,023 1,918 2,013 3,324,200
2019/07/23 1,849 1,907 1,844 1,883 1,325,700
2019/07/22 1,839 1,855 1,835 1,840 1,237,700
2019/07/19 1,858 1,858 1,816 1,834 1,259,500
2019/07/18 1,801 1,809 1,765 1,778 723,500
2019/07/17 1,839 1,839 1,813 1,821 803,500
2019/07/16 1,871 1,875 1,843 1,845 710,500
2019/07/12 1,845 1,882 1,835 1,880 1,536,000
2019/07/11 1,801 1,852 1,795 1,841 692,800
2019/07/10 1,823 1,823 1,791 1,800 649,700
2019/07/09 1,858 1,862 1,819 1,829 551,700
2019/07/08 1,860 1,872 1,841 1,854 883,500
2019/07/05 1,862 1,869 1,852 1,861 643,900
2019/07/04 1,879 1,882 1,850 1,872 423,700
2019/07/03 1,901 1,905 1,865 1,871 796,700
2019/07/02 1,912 1,924 1,894 1,922 773,900
2019/07/01 1,919 1,930 1,897 1,915 917,200
2019/06/28 1,881 1,886 1,846 1,886 995,500
2019/06/27 1,853 1,913 1,851 1,897 1,252,200
2019/06/26 1,827 1,876 1,822 1,842 1,221,000
2019/06/25 1,826 1,854 1,813 1,818 887,900
2019/06/24 1,787 1,826 1,779 1,809 833,300
2019/06/21 1,841 1,849 1,797 1,800 975,000
2019/06/20 1,820 1,824 1,792 1,813 748,600
2019/06/19 1,790 1,808 1,788 1,803 762,200
2019/06/18 1,798 1,810 1,740 1,751 1,118,500
2019/06/17 1,814 1,819 1,767 1,781 1,003,600
2019/06/14 1,812 1,842 1,804 1,838 728,100
2019/06/13 1,814 1,818 1,794 1,809 499,400
2019/06/12 1,846 1,864 1,824 1,826 706,600
2019/06/11 1,824 1,871 1,816 1,856 588,700
2019/06/10 1,800 1,833 1,789 1,820 734,600
2019/06/07 1,772 1,789 1,753 1,772 496,300
2019/06/06 1,790 1,793 1,746 1,758 847,200
2019/06/05 1,786 1,808 1,764 1,792 1,435,400
2019/06/04 1,671 1,711 1,670 1,706 1,084,300
2019/06/03 1,647 1,679 1,643 1,666 730,800
2019/05/31 1,671 1,705 1,665 1,687 665,700
2019/05/30 1,678 1,698 1,654 1,684 710,400
2019/05/29 1,683 1,701 1,656 1,697 1,234,400
2019/05/28 1,690 1,714 1,687 1,708 1,143,300
2019/05/27 1,682 1,714 1,682 1,696 1,007,600
2019/05/24 1,667 1,690 1,652 1,683 708,700
2019/05/23 1,698 1,698 1,667 1,681 1,038,900
2019/05/22 1,754 1,770 1,711 1,711 1,208,400
2019/05/21 1,706 1,716 1,665 1,704 1,883,600
2019/05/20 1,795 1,801 1,746 1,763 1,143,200
2019/05/17 1,849 1,860 1,795 1,812 1,061,000
2019/05/16 1,872 1,878 1,830 1,842 1,174,600
2019/05/15 1,853 1,900 1,815 1,886 1,918,800
2019/05/14 1,787 1,845 1,776 1,812 1,310,100
2019/05/13 1,810 1,815 1,789 1,789 747,600
2019/05/10 1,845 1,877 1,811 1,819 1,376,000
2019/05/09 1,884 1,913 1,842 1,853 1,113,000
2019/05/08 1,900 1,930 1,886 1,901 1,722,200
2019/05/07 1,989 1,995 1,900 1,900 1,687,000
2019/04/26 2,000 2,029 1,979 1,989 2,990,300
2019/04/25 1,959 2,007 1,883 1,976 3,558,300
2019/04/24 1,824 1,828 1,784 1,799 1,224,900
2019/04/23 1,813 1,826 1,803 1,824 471,100
2019/04/22 1,829 1,829 1,805 1,817 592,500
2019/04/19 1,784 1,828 1,778 1,820 825,900
2019/04/18 1,782 1,793 1,768 1,772 406,500
2019/04/17 1,773 1,812 1,773 1,786 860,000
2019/04/16 1,766 1,772 1,745 1,748 577,300
2019/04/15 1,754 1,791 1,751 1,779 966,700
2019/04/12 1,750 1,752 1,737 1,747 654,000
2019/04/11 1,752 1,757 1,738 1,747 674,800
2019/04/10 1,726 1,754 1,721 1,747 603,700
2019/04/09 1,737 1,749 1,721 1,749 543,800
2019/04/08 1,754 1,764 1,733 1,740 700,700
2019/04/05 1,747 1,753 1,741 1,751 629,000
2019/04/04 1,754 1,782 1,746 1,759 715,700
2019/04/03 1,745 1,768 1,739 1,747 784,400
2019/04/02 1,730 1,747 1,725 1,732 676,300
2019/04/01 1,722 1,727 1,703 1,711 828,300
2019/03/29 1,711 1,712 1,664 1,682 1,099,000
2019/03/28 1,700 1,705 1,680 1,699 714,500
2019/03/27 1,718 1,720 1,688 1,720 528,300
2019/03/26 1,670 1,730 1,664 1,718 1,011,400
2019/03/25 1,650 1,657 1,617 1,655 648,400
2019/03/22 1,690 1,702 1,657 1,700 1,238,700
2019/03/20 1,663 1,689 1,660 1,689 902,900
2019/03/19 1,657 1,659 1,636 1,652 595,900
2019/03/18 1,669 1,670 1,642 1,653 725,600
2019/03/15 1,635 1,666 1,635 1,640 711,500
2019/03/14 1,669 1,669 1,631 1,643 909,300
2019/03/13 1,662 1,662 1,624 1,654 799,800
2019/03/12 1,650 1,678 1,644 1,673 1,098,700
2019/03/11 1,611 1,626 1,595 1,618 556,100
2019/03/08 1,632 1,638 1,593 1,595 1,346,500
2019/03/07 1,615 1,615 1,588 1,594 816,700
2019/03/06 1,606 1,628 1,594 1,627 472,500
2019/03/05 1,621 1,622 1,592 1,602 509,700
2019/03/04 1,619 1,628 1,596 1,617 763,100
2019/03/01 1,588 1,604 1,588 1,596 543,000
2019/02/28 1,594 1,595 1,570 1,580 806,000
2019/02/27 1,564 1,589 1,563 1,567 662,700
2019/02/26 1,587 1,590 1,554 1,561 532,800
2019/02/25 1,568 1,590 1,563 1,575 547,600
2019/02/22 1,555 1,567 1,544 1,566 620,000
2019/02/21 1,585 1,599 1,556 1,572 736,000
2019/02/20 1,588 1,598 1,570 1,577 629,600
2019/02/19 1,558 1,585 1,558 1,580 639,400
2019/02/18 1,547 1,570 1,537 1,567 623,200
2019/02/15 1,536 1,550 1,510 1,515 762,900
2019/02/14 1,555 1,580 1,547 1,569 1,034,400
2019/02/13 1,518 1,546 1,510 1,541 1,097,800
2019/02/12 1,447 1,508 1,426 1,501 1,156,200
2019/02/08 1,433 1,450 1,422 1,432 874,500
2019/02/07 1,429 1,475 1,420 1,453 1,392,700
2019/02/06 1,416 1,420 1,384 1,417 1,799,800
2019/02/05 1,414 1,427 1,346 1,393 4,945,200
2019/02/04 1,588 1,616 1,581 1,594 791,500
2019/02/01 1,600 1,632 1,589 1,589 615,600
2019/01/31 1,565 1,594 1,559 1,583 671,800
2019/01/30 1,560 1,580 1,540 1,540 755,900
2019/01/29 1,563 1,579 1,538 1,558 654,900
2019/01/28 1,621 1,621 1,556 1,562 831,700
2019/01/25 1,550 1,599 1,544 1,590 754,000
2019/01/24 1,531 1,558 1,529 1,551 481,600
2019/01/23 1,514 1,528 1,504 1,518 418,800
2019/01/22 1,554 1,558 1,524 1,534 547,600
2019/01/21 1,554 1,570 1,532 1,543 508,000
2019/01/18 1,515 1,542 1,502 1,532 650,500
2019/01/17 1,523 1,538 1,514 1,529 645,500
2019/01/16 1,524 1,524 1,512 1,520 695,300
2019/01/15 1,493 1,533 1,492 1,529 780,200
2019/01/11 1,513 1,517 1,494 1,513 541,800
2019/01/10 1,507 1,521 1,491 1,511 359,800
2019/01/09 1,507 1,518 1,489 1,516 1,060,100
2019/01/08 1,500 1,547 1,495 1,532 1,163,800
2019/01/07 1,520 1,535 1,511 1,520 860,900
2019/01/04 1,483 1,485 1,411 1,462 1,118,500

このページの先頭へ