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 |
|---|---|---|---|---|---|
| 2026/05/22 | 18,005 | 19,340 | 17,960 | 19,250 | 8,690,500 |
| 2026/05/21 | 17,200 | 18,225 | 16,975 | 17,875 | 9,124,900 |
| 2026/05/20 | 15,030 | 15,665 | 14,650 | 15,640 | 6,862,800 |
| 2026/05/19 | 15,300 | 16,130 | 15,005 | 15,320 | 6,685,700 |
| 2026/05/18 | 15,550 | 15,710 | 14,970 | 15,635 | 6,760,300 |
| 2026/05/15 | 17,280 | 17,435 | 15,280 | 15,660 | 8,307,900 |
| 2026/05/14 | 16,890 | 18,000 | 16,625 | 16,960 | 8,973,700 |
| 2026/05/13 | 15,880 | 17,270 | 15,865 | 17,060 | 8,687,100 |
| 2026/05/12 | 15,700 | 18,365 | 15,235 | 16,550 | 22,293,100 |
| 2026/05/11 | 16,000 | 16,080 | 15,200 | 15,655 | 8,544,200 |
| 2026/05/08 | 15,575 | 15,605 | 14,820 | 15,515 | 10,684,700 |
| 2026/05/07 | 15,160 | 16,375 | 14,805 | 16,375 | 11,586,800 |
| 2026/05/01 | 13,245 | 13,640 | 13,035 | 13,375 | 5,100,600 |
| 2026/04/30 | 13,205 | 13,870 | 13,070 | 13,480 | 8,434,800 |
| 2026/04/28 | 12,700 | 12,980 | 12,355 | 12,560 | 5,813,900 |
| 2026/04/27 | 12,840 | 13,130 | 12,200 | 12,670 | 9,124,800 |
| 2026/04/24 | 12,335 | 12,830 | 12,090 | 12,540 | 11,078,600 |
| 2026/04/23 | 11,310 | 11,515 | 10,870 | 11,135 | 6,416,700 |
| 2026/04/22 | 10,500 | 11,200 | 10,395 | 11,200 | 7,596,200 |
| 2026/04/21 | 9,800 | 10,560 | 9,769 | 10,560 | 8,109,100 |
| 2026/04/20 | 9,147 | 9,624 | 9,068 | 9,575 | 4,249,200 |
| 2026/04/17 | 9,468 | 9,468 | 9,228 | 9,235 | 3,714,000 |
| 2026/04/16 | 9,490 | 9,648 | 9,401 | 9,572 | 4,460,400 |
| 2026/04/15 | 10,080 | 10,110 | 9,215 | 9,380 | 7,591,600 |
| 2026/04/14 | 9,707 | 9,997 | 9,672 | 9,915 | 5,618,000 |
| 2026/04/13 | 9,738 | 9,929 | 9,252 | 9,386 | 6,341,000 |
| 2026/04/10 | 9,822 | 10,050 | 9,772 | 9,888 | 6,282,300 |
| 2026/04/09 | 9,687 | 9,980 | 9,437 | 9,810 | 7,211,800 |
| 2026/04/08 | 9,460 | 9,794 | 9,251 | 9,794 | 8,384,000 |
| 2026/04/07 | 8,650 | 8,898 | 8,490 | 8,718 | 5,997,800 |
| 2026/04/06 | 8,273 | 8,740 | 8,257 | 8,554 | 4,988,300 |
| 2026/04/03 | 8,086 | 8,227 | 7,952 | 8,210 | 4,086,500 |
| 2026/03/27 | 8,160 | 8,324 | 7,870 | 8,269 | 4,785,600 |
| 2026/03/26 | 8,500 | 8,639 | 8,318 | 8,460 | 4,688,700 |
| 2026/03/25 | 8,146 | 8,498 | 8,118 | 8,478 | 5,320,700 |
| 2026/03/24 | 8,063 | 8,163 | 7,607 | 7,835 | 5,241,600 |
| 2026/03/23 | 7,818 | 7,909 | 7,540 | 7,540 | 5,319,300 |
| 2026/03/19 | 8,212 | 8,352 | 8,065 | 8,268 | 5,390,900 |
| 2026/03/18 | 8,531 | 8,557 | 8,188 | 8,481 | 5,431,700 |
| 2026/03/17 | 8,348 | 8,617 | 8,239 | 8,499 | 7,225,500 |
| 2026/03/16 | 7,854 | 8,223 | 7,820 | 8,149 | 6,255,800 |
| 2026/03/13 | 7,452 | 7,915 | 7,417 | 7,854 | 5,405,300 |
| 2026/03/12 | 7,785 | 7,810 | 7,490 | 7,666 | 5,939,300 |
| 2026/03/11 | 7,983 | 8,114 | 7,797 | 7,797 | 8,418,000 |
| 2026/03/10 | 7,688 | 7,950 | 7,661 | 7,833 | 5,650,800 |
| 2026/03/09 | 7,121 | 7,238 | 6,900 | 7,238 | 8,310,000 |
| 2026/03/06 | 7,950 | 8,165 | 7,777 | 7,880 | 5,684,300 |
| 2026/03/05 | 8,091 | 8,404 | 7,963 | 8,099 | 10,447,700 |
| 2026/03/04 | 8,441 | 8,710 | 7,899 | 7,950 | 8,121,400 |
| 2026/03/03 | 9,350 | 9,417 | 8,567 | 8,618 | 6,335,000 |
| 2026/03/02 | 9,400 | 9,750 | 9,260 | 9,368 | 6,120,700 |
| 2026/02/27 | 9,149 | 9,739 | 9,130 | 9,537 | 19,249,600 |
| 2026/02/26 | 9,716 | 9,716 | 8,924 | 9,299 | 9,113,600 |
| 2026/02/25 | 9,635 | 9,848 | 9,320 | 9,652 | 10,411,500 |
| 2026/02/24 | 9,158 | 9,980 | 9,158 | 9,884 | 6,890,100 |
| 2026/02/20 | 9,435 | 9,507 | 9,102 | 9,157 | 5,333,300 |
| 2026/02/19 | 9,350 | 9,775 | 9,265 | 9,638 | 5,618,100 |
| 2026/02/18 | 8,945 | 9,490 | 8,815 | 9,334 | 6,369,800 |
| 2026/02/17 | 8,839 | 9,040 | 8,701 | 8,945 | 4,395,200 |
| 2026/02/16 | 9,072 | 9,097 | 8,710 | 8,780 | 5,574,300 |
| 2026/02/13 | 8,504 | 8,816 | 8,447 | 8,640 | 6,756,900 |
| 2026/02/12 | 8,310 | 8,605 | 8,238 | 8,504 | 7,527,100 |
| 2026/02/10 | 7,830 | 8,173 | 7,631 | 7,918 | 5,987,900 |
| 2026/02/09 | 7,600 | 7,908 | 7,463 | 7,794 | 9,268,200 |
| 2026/02/06 | 6,765 | 7,234 | 6,752 | 7,085 | 5,699,900 |
| 2026/02/05 | 7,200 | 7,249 | 6,850 | 7,115 | 7,604,500 |
| 2026/02/04 | 7,552 | 7,583 | 6,904 | 7,200 | 18,227,400 |
| 2026/02/03 | 8,109 | 8,391 | 8,080 | 8,391 | 6,737,700 |
| 2026/02/02 | 7,882 | 8,331 | 7,702 | 7,730 | 5,546,100 |
| 2026/01/30 | 8,311 | 8,386 | 8,052 | 8,229 | 3,658,100 |
| 2026/01/29 | 8,550 | 8,560 | 8,058 | 8,257 | 4,502,700 |
| 2026/01/28 | 8,188 | 8,307 | 8,040 | 8,250 | 4,517,600 |
| 2026/01/27 | 7,921 | 8,025 | 7,815 | 8,000 | 4,146,000 |
| 2026/01/26 | 7,910 | 8,074 | 7,758 | 7,921 | 5,249,800 |
| 2026/01/23 | 8,205 | 8,423 | 8,067 | 8,284 | 6,769,500 |
| 2026/01/22 | 8,475 | 8,680 | 8,316 | 8,546 | 5,854,400 |
| 2026/01/21 | 7,632 | 8,443 | 7,632 | 8,317 | 6,206,900 |
| 2026/01/20 | 7,870 | 8,038 | 7,703 | 7,932 | 4,074,700 |
| 2026/01/19 | 7,635 | 7,906 | 7,594 | 7,831 | 3,543,400 |
| 2026/01/16 | 7,632 | 7,907 | 7,348 | 7,835 | 6,557,800 |
| 2026/01/15 | 7,410 | 7,556 | 7,281 | 7,482 | 3,463,700 |
| 2026/01/14 | 7,300 | 7,534 | 7,262 | 7,436 | 4,441,600 |
| 2026/01/13 | 7,150 | 7,295 | 7,039 | 7,270 | 5,217,500 |
| 2026/01/09 | 6,818 | 6,861 | 6,592 | 6,714 | 4,139,600 |
| 2026/01/08 | 7,200 | 7,294 | 6,851 | 6,851 | 3,838,500 |
| 2026/01/07 | 6,948 | 7,379 | 6,937 | 7,222 | 5,504,900 |
| 2026/01/06 | 7,185 | 7,210 | 6,937 | 7,012 | 4,471,100 |
| 2026/01/05 | 6,920 | 7,210 | 6,913 | 7,158 | 5,669,400 |