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
2026/08/21 18,750 19,670 18,675 19,190 5,726,000
2026/08/20 19,345 19,575 18,630 19,150 7,151,900
2026/08/19 19,475 20,545 19,350 19,715 8,700,500
2026/08/18 21,900 22,330 20,755 20,875 7,412,500
2026/08/17 20,785 21,610 20,460 21,580 6,812,000
2026/08/14 22,500 22,500 20,430 20,785 9,094,300
2026/08/13 21,050 22,515 20,950 21,560 10,795,100
2026/08/12 20,000 20,800 19,760 20,480 7,950,100
2026/08/10 19,020 21,070 18,895 19,880 10,053,600
2026/08/07 19,495 20,095 18,150 19,110 9,556,700
2026/08/06 19,980 20,300 18,415 19,010 12,684,800
2026/08/05 19,930 20,330 19,155 20,330 9,010,900
2026/08/04 16,000 16,570 15,735 16,330 10,104,000
2026/08/03 15,850 16,295 15,165 15,535 8,105,600
2026/07/31 16,650 16,650 16,650 16,650 1,063,700
2026/07/30 13,475 14,700 13,095 13,650 10,002,100
2026/07/29 15,155 15,340 12,980 13,470 9,390,200
2026/07/28 15,400 15,590 14,470 14,855 7,885,000
2026/07/27 17,320 17,495 16,420 16,700 7,023,300
2026/07/24 18,000 18,770 16,825 17,370 9,492,600
2026/07/23 18,650 18,650 17,790 18,075 7,103,200
2026/07/22 19,815 19,820 17,965 18,250 10,290,600
2026/07/21 16,470 17,415 15,930 17,415 9,174,200
2026/07/17 16,605 16,790 14,860 15,685 12,103,300
2026/07/16 18,800 18,815 17,335 17,405 7,583,500
2026/07/15 18,070 19,455 17,805 19,340 8,657,500
2026/07/14 18,290 18,685 17,030 17,980 10,398,900
2026/07/13 19,885 20,465 18,145 18,690 7,667,300
2026/07/10 20,205 20,670 19,945 20,300 6,297,800
2026/07/09 19,900 20,515 19,180 19,520 7,892,700
2026/07/08 19,095 20,485 18,635 19,100 8,950,100
2026/07/07 21,180 21,620 19,670 19,895 7,742,500
2026/07/06 23,350 23,595 20,915 21,390 6,724,300
2026/07/03 21,920 23,545 20,900 23,345 8,723,400
2026/07/02 24,055 24,385 22,955 23,420 7,721,400
2026/07/01 26,000 27,480 25,125 25,785 11,603,100
2026/06/30 24,200 24,555 23,315 23,815 7,492,100
2026/06/29 24,000 24,070 22,055 23,700 10,291,800
2026/06/26 25,370 26,805 23,975 24,000 10,358,400
2026/06/25 25,805 26,600 24,625 26,370 8,567,000
2026/06/24 24,100 26,010 23,860 24,785 10,669,900
2026/06/23 26,500 26,950 24,375 24,385 10,093,200
2026/06/22 24,335 27,285 24,205 26,425 10,705,800
2026/06/19 27,005 27,020 24,545 24,560 11,198,800
2026/06/18 24,480 26,390 23,850 25,715 11,491,700
2026/06/17 21,945 24,080 21,860 24,000 9,058,100
2026/06/16 22,600 23,640 22,250 22,445 9,339,500
2026/06/15 20,805 22,800 20,565 22,750 9,816,600
2026/06/12 19,770 20,050 18,905 19,105 9,550,400
2026/06/11 16,520 18,410 16,505 18,210 8,447,800
2026/06/10 17,795 18,375 17,110 17,400 8,111,500
2026/06/09 17,460 18,670 17,260 18,595 9,586,300
2026/06/08 16,800 17,550 16,120 17,060 7,707,800
2026/06/05 18,510 19,165 17,950 18,760 8,165,500
2026/06/04 21,440 21,865 19,965 20,155 6,317,800
2026/06/03 21,450 22,430 21,125 21,940 6,878,300
2026/06/02 21,795 22,670 20,265 21,135 8,084,800
2026/06/01 22,925 23,145 21,550 21,795 10,076,600
2026/05/29 20,000 23,000 19,505 23,000 10,164,100
2026/05/28 19,925 20,845 19,135 19,740 8,387,100
2026/05/27 21,255 21,610 20,110 20,425 7,490,400
2026/05/26 20,500 22,330 20,410 20,965 8,083,300
2026/05/25 19,650 21,275 19,535 20,930 7,628,200
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

このページの先頭へ