アイビー化粧品(4918)の株価時系列情報
アイビー化粧品(4918)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 315 | 318 | 313 | 318 | 16,400 |
| 2025/06/12 | 316 | 319 | 314 | 318 | 7,000 |
| 2025/06/11 | 316 | 318 | 315 | 315 | 10,400 |
| 2025/06/10 | 323 | 325 | 317 | 317 | 17,800 |
| 2025/06/09 | 324 | 327 | 322 | 323 | 5,900 |
| 2025/06/06 | 325 | 325 | 322 | 322 | 10,900 |
| 2025/06/05 | 328 | 328 | 320 | 320 | 55,700 |
| 2025/06/04 | 331 | 377 | 325 | 330 | 1,032,000 |
| 2025/06/03 | 333 | 335 | 325 | 329 | 25,800 |
| 2025/06/02 | 325 | 334 | 325 | 332 | 15,100 |
| 2025/05/30 | 320 | 324 | 320 | 323 | 6,200 |
| 2025/05/29 | 314 | 322 | 314 | 320 | 19,200 |
| 2025/05/28 | 311 | 315 | 311 | 314 | 10,400 |
| 2025/05/27 | 311 | 313 | 311 | 313 | 7,600 |
| 2025/05/26 | 313 | 318 | 310 | 311 | 6,700 |
| 2025/05/23 | 305 | 315 | 305 | 313 | 16,200 |
| 2025/05/22 | 324 | 324 | 297 | 303 | 78,700 |
| 2025/05/21 | 322 | 327 | 322 | 323 | 35,000 |
| 2025/05/20 | 319 | 326 | 317 | 320 | 64,500 |
| 2025/05/19 | 315 | 322 | 315 | 316 | 67,000 |
| 2025/05/16 | 308 | 315 | 300 | 311 | 113,100 |
| 2025/05/15 | 309 | 337 | 297 | 300 | 508,500 |
| 2025/05/14 | 280 | 286 | 276 | 285 | 27,900 |
| 2025/05/13 | 284 | 303 | 275 | 281 | 212,900 |
| 2025/05/12 | 280 | 284 | 279 | 284 | 17,600 |
| 2025/05/09 | 278 | 281 | 277 | 279 | 20,200 |
| 2025/05/08 | 279 | 279 | 273 | 278 | 10,300 |
| 2025/05/07 | 271 | 280 | 271 | 279 | 9,700 |
| 2025/05/02 | 278 | 278 | 272 | 277 | 13,400 |
| 2025/05/01 | 284 | 284 | 278 | 278 | 12,500 |
| 2025/04/30 | 282 | 285 | 282 | 283 | 13,700 |
| 2025/04/28 | 282 | 284 | 279 | 281 | 15,500 |
| 2025/04/25 | 282 | 283 | 276 | 281 | 18,300 |
| 2025/04/24 | 274 | 282 | 268 | 282 | 35,500 |
| 2025/04/23 | 276 | 276 | 269 | 274 | 20,400 |
| 2025/04/22 | 272 | 286 | 267 | 275 | 117,900 |
| 2025/04/21 | 276 | 276 | 266 | 267 | 88,000 |
| 2025/04/18 | 283 | 287 | 272 | 283 | 155,600 |
| 2025/04/17 | 276 | 295 | 267 | 278 | 471,200 |
| 2025/04/16 | 262 | 320 | 260 | 277 | 1,977,300 |
| 2025/04/15 | 270 | 281 | 255 | 255 | 117,600 |
| 2025/04/14 | 255 | 297 | 252 | 267 | 468,400 |
| 2025/04/11 | 238 | 262 | 237 | 255 | 106,500 |
| 2025/04/10 | 241 | 285 | 233 | 239 | 497,600 |
| 2025/04/09 | 222 | 276 | 220 | 233 | 847,600 |
| 2025/04/08 | 221 | 230 | 220 | 222 | 21,500 |
| 2025/04/07 | 226 | 228 | 216 | 216 | 164,700 |
| 2025/04/04 | 242 | 244 | 226 | 234 | 64,300 |
| 2025/04/03 | 243 | 249 | 243 | 246 | 23,400 |
| 2025/04/02 | 252 | 253 | 246 | 247 | 48,700 |
| 2025/04/01 | 253 | 269 | 251 | 251 | 79,200 |
| 2025/03/31 | 250 | 289 | 249 | 251 | 528,800 |
| 2025/03/28 | 250 | 256 | 246 | 250 | 26,200 |
| 2025/03/27 | 248 | 251 | 247 | 247 | 16,800 |
| 2025/03/26 | 246 | 248 | 246 | 248 | 7,900 |
| 2025/03/25 | 249 | 249 | 245 | 245 | 23,600 |
| 2025/03/24 | 253 | 253 | 248 | 250 | 7,600 |
| 2025/03/21 | 254 | 254 | 252 | 253 | 8,200 |
| 2025/03/19 | 251 | 253 | 248 | 252 | 19,900 |
| 2025/03/18 | 252 | 253 | 252 | 252 | 3,300 |
| 2025/03/17 | 253 | 254 | 251 | 253 | 5,000 |
| 2025/03/14 | 254 | 255 | 250 | 251 | 6,100 |
| 2025/03/13 | 247 | 255 | 247 | 254 | 12,500 |
| 2025/03/12 | 247 | 252 | 246 | 248 | 17,200 |
| 2025/03/11 | 253 | 253 | 247 | 248 | 15,700 |
| 2025/03/10 | 253 | 257 | 252 | 255 | 20,000 |
| 2025/03/07 | 258 | 258 | 250 | 252 | 48,800 |
| 2025/03/06 | 248 | 263 | 246 | 260 | 191,700 |
| 2025/03/05 | 241 | 260 | 239 | 240 | 91,000 |
| 2025/03/04 | 247 | 247 | 241 | 243 | 13,100 |
| 2025/03/03 | 246 | 246 | 243 | 244 | 3,400 |
| 2025/02/28 | 248 | 248 | 243 | 244 | 8,300 |
| 2025/02/27 | 247 | 249 | 245 | 248 | 6,700 |
| 2025/02/26 | 244 | 247 | 243 | 243 | 9,700 |
| 2025/02/25 | 247 | 248 | 242 | 244 | 25,900 |
| 2025/02/21 | 250 | 250 | 247 | 247 | 10,800 |
| 2025/02/20 | 254 | 254 | 249 | 251 | 27,300 |
| 2025/02/19 | 257 | 257 | 251 | 256 | 18,200 |
| 2025/02/18 | 260 | 260 | 255 | 259 | 15,900 |
| 2025/02/17 | 254 | 262 | 254 | 258 | 47,100 |
| 2025/02/14 | 248 | 252 | 245 | 252 | 13,400 |
| 2025/02/13 | 248 | 249 | 244 | 244 | 10,100 |
| 2025/02/12 | 254 | 254 | 247 | 247 | 32,100 |
| 2025/02/10 | 250 | 257 | 247 | 256 | 28,700 |
| 2025/02/07 | 249 | 249 | 245 | 247 | 21,400 |
| 2025/02/06 | 243 | 249 | 243 | 249 | 10,700 |
| 2025/02/05 | 242 | 242 | 240 | 240 | 5,900 |
| 2025/02/04 | 242 | 243 | 241 | 241 | 7,500 |
| 2025/02/03 | 246 | 248 | 241 | 241 | 13,200 |
| 2025/01/31 | 244 | 245 | 242 | 243 | 5,000 |
| 2025/01/30 | 245 | 245 | 243 | 243 | 5,400 |
| 2025/01/29 | 248 | 248 | 244 | 244 | 13,000 |
| 2025/01/28 | 249 | 250 | 246 | 246 | 18,600 |
| 2025/01/27 | 250 | 254 | 245 | 252 | 36,100 |
| 2025/01/24 | 240 | 254 | 240 | 250 | 64,600 |
| 2025/01/23 | 246 | 249 | 239 | 242 | 53,100 |
| 2025/01/22 | 247 | 253 | 244 | 246 | 40,500 |
| 2025/01/21 | 256 | 256 | 242 | 248 | 102,700 |
| 2025/01/20 | 253 | 256 | 246 | 256 | 210,800 |
| 2025/01/17 | 305 | 318 | 248 | 256 | 2,299,000 |
| 2025/01/16 | 241 | 242 | 240 | 241 | 2,300 |
| 2025/01/15 | 245 | 245 | 241 | 242 | 4,100 |
| 2025/01/14 | 239 | 245 | 239 | 245 | 17,000 |
| 2025/01/10 | 236 | 237 | 236 | 237 | 2,000 |
| 2025/01/09 | 238 | 238 | 235 | 236 | 3,100 |
| 2025/01/08 | 236 | 239 | 236 | 237 | 3,300 |
| 2025/01/07 | 239 | 244 | 233 | 235 | 23,500 |
| 2025/01/06 | 236 | 239 | 236 | 238 | 4,900 |
| 2024/12/30 | 227 | 235 | 227 | 235 | 17,500 |
| 2024/12/27 | 226 | 230 | 226 | 227 | 8,700 |
| 2024/12/26 | 229 | 230 | 226 | 226 | 43,000 |
| 2024/12/25 | 230 | 230 | 228 | 229 | 20,000 |
| 2024/12/24 | 232 | 232 | 229 | 230 | 25,400 |
| 2024/12/23 | 236 | 236 | 231 | 232 | 19,600 |
| 2024/12/20 | 234 | 235 | 232 | 234 | 8,500 |
| 2024/12/19 | 233 | 234 | 231 | 234 | 24,100 |
| 2024/12/18 | 235 | 235 | 233 | 233 | 27,100 |
| 2024/12/17 | 236 | 236 | 234 | 236 | 8,600 |
| 2024/12/16 | 240 | 240 | 235 | 236 | 19,900 |
| 2024/12/13 | 241 | 242 | 239 | 240 | 18,500 |
| 2024/12/12 | 242 | 242 | 240 | 241 | 6,000 |
| 2024/12/11 | 240 | 242 | 240 | 242 | 17,700 |
| 2024/12/10 | 241 | 242 | 240 | 241 | 10,300 |
| 2024/12/09 | 240 | 242 | 240 | 241 | 14,500 |
| 2024/12/06 | 237 | 243 | 237 | 241 | 19,900 |
| 2024/12/05 | 238 | 239 | 237 | 237 | 11,900 |
| 2024/12/04 | 239 | 240 | 238 | 240 | 8,400 |
| 2024/12/03 | 240 | 240 | 238 | 240 | 8,600 |
| 2024/12/02 | 242 | 242 | 237 | 240 | 17,300 |
| 2024/11/29 | 241 | 242 | 240 | 242 | 7,400 |
| 2024/11/28 | 241 | 242 | 240 | 241 | 8,700 |
| 2024/11/27 | 244 | 244 | 240 | 241 | 29,700 |
| 2024/11/26 | 249 | 249 | 243 | 243 | 14,900 |
| 2024/11/25 | 248 | 248 | 244 | 246 | 13,400 |
| 2024/11/22 | 246 | 247 | 245 | 246 | 9,300 |
| 2024/11/21 | 249 | 249 | 246 | 246 | 4,800 |
| 2024/11/20 | 245 | 248 | 245 | 248 | 7,900 |
| 2024/11/19 | 246 | 248 | 246 | 246 | 8,300 |
| 2024/11/18 | 248 | 248 | 245 | 246 | 5,300 |
| 2024/11/15 | 248 | 248 | 242 | 246 | 18,900 |
| 2024/11/14 | 248 | 249 | 246 | 248 | 18,500 |
| 2024/11/13 | 253 | 253 | 248 | 249 | 16,100 |
| 2024/11/12 | 251 | 256 | 250 | 252 | 27,700 |
| 2024/11/11 | 246 | 250 | 246 | 248 | 17,900 |
| 2024/11/08 | 251 | 251 | 246 | 246 | 35,800 |
| 2024/11/07 | 252 | 254 | 251 | 254 | 11,000 |
| 2024/11/06 | 249 | 253 | 249 | 249 | 16,400 |
| 2024/11/05 | 255 | 256 | 249 | 249 | 28,900 |
| 2024/11/01 | 258 | 258 | 249 | 254 | 34,000 |
| 2024/10/31 | 259 | 261 | 255 | 256 | 31,300 |
| 2024/10/30 | 264 | 266 | 257 | 261 | 46,100 |
| 2024/10/29 | 262 | 263 | 257 | 263 | 24,000 |
| 2024/10/28 | 252 | 258 | 251 | 256 | 43,500 |
| 2024/10/25 | 251 | 272 | 250 | 258 | 233,700 |
| 2024/10/24 | 253 | 254 | 251 | 251 | 38,800 |
| 2024/10/23 | 258 | 259 | 250 | 257 | 80,900 |
| 2024/10/22 | 269 | 269 | 258 | 258 | 129,500 |
| 2024/10/21 | 276 | 287 | 264 | 271 | 195,900 |
| 2024/10/18 | 286 | 287 | 267 | 276 | 292,600 |
| 2024/10/17 | 301 | 311 | 281 | 283 | 904,100 |
| 2024/10/16 | 305 | 358 | 296 | 309 | 4,652,300 |
| 2024/10/15 | 283 | 283 | 273 | 278 | 12,500 |
| 2024/10/11 | 284 | 284 | 281 | 281 | 8,600 |
| 2024/10/10 | 287 | 287 | 281 | 283 | 20,400 |
| 2024/10/09 | 292 | 294 | 282 | 286 | 17,300 |
| 2024/10/08 | 291 | 293 | 291 | 292 | 2,600 |
| 2024/10/07 | 293 | 293 | 290 | 293 | 7,700 |
| 2024/10/04 | 290 | 291 | 289 | 290 | 5,600 |
| 2024/10/03 | 291 | 295 | 289 | 291 | 20,600 |
| 2024/10/02 | 290 | 290 | 285 | 287 | 11,500 |
| 2024/10/01 | 287 | 295 | 283 | 288 | 42,300 |
| 2024/09/30 | 288 | 290 | 283 | 285 | 35,600 |
| 2024/09/27 | 300 | 300 | 292 | 295 | 48,300 |
| 2024/09/26 | 313 | 314 | 298 | 300 | 195,600 |
| 2024/09/25 | 337 | 363 | 311 | 318 | 1,291,100 |
| 2024/09/24 | 297 | 299 | 293 | 298 | 3,500 |
| 2024/09/20 | 296 | 299 | 296 | 298 | 1,100 |
| 2024/09/19 | 294 | 299 | 294 | 296 | 2,500 |
| 2024/09/18 | 296 | 296 | 296 | 296 | 200 |
| 2024/09/17 | 296 | 299 | 295 | 296 | 3,600 |
| 2024/09/13 | 299 | 299 | 295 | 295 | 3,000 |
| 2024/09/12 | 295 | 300 | 295 | 300 | 3,200 |
| 2024/09/11 | 302 | 302 | 297 | 297 | 3,700 |
| 2024/09/10 | 302 | 304 | 300 | 304 | 3,500 |
| 2024/09/09 | 306 | 307 | 299 | 307 | 3,600 |
| 2024/09/06 | 306 | 312 | 304 | 306 | 5,300 |
| 2024/09/05 | 307 | 310 | 306 | 306 | 800 |
| 2024/09/04 | 314 | 315 | 307 | 307 | 9,600 |
| 2024/09/03 | 318 | 321 | 315 | 316 | 5,500 |
| 2024/09/02 | 319 | 320 | 316 | 318 | 8,700 |
| 2024/08/30 | 322 | 322 | 316 | 319 | 7,000 |
| 2024/08/29 | 311 | 358 | 311 | 323 | 105,500 |
| 2024/08/28 | 310 | 312 | 306 | 311 | 16,900 |
| 2024/08/27 | 310 | 312 | 305 | 309 | 11,400 |
| 2024/08/26 | 310 | 310 | 308 | 310 | 2,500 |
| 2024/08/23 | 311 | 311 | 310 | 310 | 1,400 |
| 2024/08/22 | 307 | 308 | 306 | 307 | 2,100 |
| 2024/08/21 | 312 | 312 | 306 | 308 | 4,000 |
| 2024/08/20 | 315 | 315 | 312 | 312 | 2,400 |
| 2024/08/19 | 314 | 315 | 308 | 315 | 1,300 |