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 |
|---|---|---|---|---|---|
| 2024/07/26 | 364 | 364 | 359 | 361 | 17,300 |
| 2024/07/25 | 362 | 365 | 362 | 363 | 3,100 |
| 2024/07/24 | 365 | 367 | 365 | 367 | 4,200 |
| 2024/07/23 | 370 | 370 | 362 | 366 | 18,100 |
| 2024/07/22 | 372 | 372 | 370 | 371 | 2,600 |
| 2024/07/19 | 369 | 372 | 368 | 372 | 7,400 |
| 2024/07/18 | 367 | 369 | 367 | 367 | 4,900 |
| 2024/07/17 | 368 | 369 | 366 | 367 | 3,000 |
| 2024/07/16 | 367 | 368 | 365 | 365 | 2,300 |
| 2024/07/12 | 364 | 367 | 364 | 367 | 2,900 |
| 2024/07/11 | 367 | 367 | 364 | 364 | 8,400 |
| 2024/07/10 | 369 | 369 | 366 | 366 | 2,200 |
| 2024/07/09 | 367 | 368 | 367 | 367 | 5,000 |
| 2024/07/08 | 366 | 370 | 366 | 367 | 2,600 |
| 2024/07/05 | 365 | 370 | 365 | 366 | 2,300 |
| 2024/07/04 | 364 | 373 | 364 | 365 | 8,600 |
| 2024/07/03 | 367 | 370 | 364 | 364 | 6,500 |
| 2024/07/02 | 378 | 378 | 363 | 366 | 19,400 |
| 2024/07/01 | 384 | 384 | 375 | 376 | 11,600 |
| 2024/06/28 | 378 | 382 | 377 | 381 | 5,400 |
| 2024/06/27 | 369 | 378 | 369 | 378 | 11,100 |
| 2024/06/26 | 367 | 370 | 367 | 369 | 6,000 |
| 2024/06/25 | 367 | 368 | 362 | 365 | 4,900 |
| 2024/06/24 | 360 | 365 | 360 | 365 | 4,500 |
| 2024/06/21 | 362 | 362 | 359 | 362 | 2,000 |
| 2024/06/20 | 365 | 365 | 357 | 361 | 15,200 |
| 2024/06/19 | 365 | 368 | 363 | 365 | 5,900 |
| 2024/06/18 | 364 | 372 | 363 | 368 | 12,300 |
| 2024/06/17 | 375 | 376 | 370 | 370 | 5,800 |
| 2024/06/14 | 374 | 377 | 373 | 375 | 4,300 |
| 2024/06/13 | 380 | 380 | 371 | 371 | 9,800 |
| 2024/06/12 | 386 | 386 | 380 | 380 | 6,200 |
| 2024/06/11 | 382 | 385 | 382 | 384 | 1,700 |
| 2024/06/10 | 380 | 382 | 378 | 380 | 3,400 |
| 2024/06/07 | 387 | 387 | 377 | 380 | 12,800 |
| 2024/06/06 | 390 | 390 | 387 | 387 | 8,100 |
| 2024/06/05 | 386 | 388 | 381 | 387 | 2,700 |
| 2024/06/04 | 376 | 385 | 376 | 382 | 6,800 |
| 2024/06/03 | 378 | 384 | 374 | 377 | 5,200 |
| 2024/05/31 | 367 | 376 | 367 | 376 | 10,300 |
| 2024/05/30 | 363 | 375 | 363 | 367 | 32,900 |
| 2024/05/29 | 387 | 389 | 361 | 361 | 78,100 |
| 2024/05/28 | 389 | 390 | 388 | 388 | 4,900 |
| 2024/05/27 | 390 | 392 | 377 | 385 | 12,700 |
| 2024/05/24 | 384 | 388 | 382 | 388 | 13,600 |
| 2024/05/23 | 388 | 394 | 383 | 385 | 73,400 |
| 2024/05/22 | 401 | 401 | 400 | 400 | 12,600 |
| 2024/05/21 | 403 | 405 | 398 | 400 | 10,000 |
| 2024/05/20 | 403 | 405 | 402 | 402 | 6,300 |
| 2024/05/17 | 402 | 403 | 400 | 403 | 4,900 |
| 2024/05/16 | 403 | 404 | 398 | 399 | 10,100 |
| 2024/05/15 | 406 | 408 | 395 | 400 | 30,800 |
| 2024/05/14 | 414 | 415 | 396 | 413 | 33,300 |
| 2024/05/13 | 420 | 420 | 410 | 411 | 17,800 |
| 2024/05/10 | 422 | 422 | 416 | 416 | 12,400 |
| 2024/05/09 | 421 | 430 | 418 | 422 | 23,400 |
| 2024/05/08 | 423 | 424 | 420 | 421 | 6,200 |
| 2024/05/07 | 423 | 425 | 422 | 425 | 1,900 |
| 2024/05/02 | 419 | 422 | 418 | 418 | 3,000 |
| 2024/05/01 | 421 | 421 | 418 | 419 | 3,400 |
| 2024/04/30 | 424 | 424 | 419 | 419 | 5,400 |
| 2024/04/26 | 423 | 427 | 423 | 424 | 500 |
| 2024/04/25 | 427 | 427 | 422 | 422 | 800 |
| 2024/04/24 | 423 | 428 | 417 | 428 | 33,900 |
| 2024/04/23 | 423 | 430 | 423 | 428 | 21,400 |
| 2024/04/22 | 429 | 429 | 420 | 422 | 10,400 |
| 2024/04/19 | 431 | 432 | 426 | 427 | 7,900 |
| 2024/04/18 | 432 | 435 | 429 | 433 | 9,000 |
| 2024/04/17 | 438 | 439 | 435 | 435 | 3,100 |
| 2024/04/16 | 440 | 442 | 438 | 438 | 6,300 |
| 2024/04/15 | 438 | 440 | 438 | 440 | 6,200 |
| 2024/04/12 | 440 | 442 | 439 | 440 | 5,700 |
| 2024/04/11 | 439 | 441 | 438 | 441 | 3,400 |
| 2024/04/10 | 439 | 443 | 439 | 440 | 4,800 |
| 2024/04/09 | 442 | 443 | 439 | 439 | 11,100 |
| 2024/04/08 | 442 | 443 | 441 | 441 | 5,400 |
| 2024/04/05 | 442 | 446 | 442 | 443 | 2,700 |
| 2024/04/04 | 443 | 449 | 443 | 444 | 5,500 |
| 2024/04/03 | 447 | 449 | 445 | 446 | 4,500 |
| 2024/04/02 | 447 | 451 | 444 | 451 | 4,800 |
| 2024/04/01 | 452 | 452 | 438 | 448 | 12,800 |
| 2024/03/29 | 448 | 457 | 446 | 450 | 9,900 |
| 2024/03/28 | 445 | 452 | 445 | 446 | 9,800 |
| 2024/03/27 | 448 | 454 | 444 | 449 | 7,600 |
| 2024/03/26 | 451 | 453 | 449 | 449 | 3,100 |
| 2024/03/25 | 450 | 454 | 450 | 450 | 3,900 |
| 2024/03/22 | 454 | 455 | 448 | 450 | 9,100 |
| 2024/03/21 | 451 | 455 | 448 | 455 | 6,800 |
| 2024/03/19 | 451 | 455 | 448 | 453 | 9,100 |
| 2024/03/18 | 457 | 457 | 449 | 450 | 5,300 |
| 2024/03/15 | 447 | 473 | 440 | 456 | 22,600 |
| 2024/03/14 | 442 | 458 | 439 | 451 | 17,800 |
| 2024/03/13 | 447 | 447 | 437 | 442 | 10,700 |
| 2024/03/12 | 443 | 444 | 434 | 440 | 15,100 |
| 2024/03/11 | 455 | 465 | 444 | 444 | 26,200 |
| 2024/03/08 | 462 | 462 | 454 | 455 | 16,000 |
| 2024/03/07 | 467 | 473 | 458 | 462 | 19,200 |
| 2024/03/06 | 476 | 492 | 468 | 469 | 110,900 |
| 2024/03/05 | 484 | 484 | 454 | 462 | 134,600 |
| 2024/03/04 | 511 | 518 | 477 | 490 | 145,800 |
| 2024/03/01 | 550 | 582 | 476 | 491 | 771,700 |
| 2024/02/29 | 511 | 511 | 511 | 511 | 28,800 |
| 2024/02/28 | 420 | 431 | 419 | 431 | 14,200 |
| 2024/02/27 | 428 | 428 | 422 | 423 | 5,500 |
| 2024/02/26 | 424 | 424 | 415 | 422 | 20,700 |
| 2024/02/22 | 429 | 429 | 423 | 424 | 14,400 |
| 2024/02/21 | 426 | 429 | 425 | 425 | 5,500 |
| 2024/02/20 | 432 | 432 | 425 | 426 | 4,000 |
| 2024/02/19 | 430 | 432 | 427 | 427 | 9,600 |
| 2024/02/16 | 429 | 432 | 425 | 428 | 8,400 |
| 2024/02/15 | 425 | 430 | 422 | 429 | 14,100 |
| 2024/02/14 | 436 | 436 | 421 | 424 | 15,800 |
| 2024/02/13 | 425 | 434 | 425 | 434 | 12,900 |
| 2024/02/09 | 457 | 457 | 423 | 428 | 93,000 |
| 2024/02/08 | 463 | 475 | 461 | 467 | 59,200 |
| 2024/02/07 | 453 | 475 | 452 | 468 | 17,000 |
| 2024/02/06 | 456 | 460 | 450 | 451 | 10,200 |
| 2024/02/05 | 444 | 461 | 441 | 454 | 17,300 |
| 2024/02/02 | 449 | 450 | 433 | 444 | 15,400 |
| 2024/02/01 | 449 | 450 | 446 | 450 | 7,100 |
| 2024/01/31 | 451 | 458 | 446 | 450 | 21,600 |
| 2024/01/30 | 430 | 452 | 428 | 451 | 40,300 |
| 2024/01/29 | 422 | 429 | 422 | 429 | 12,900 |
| 2024/01/26 | 430 | 432 | 422 | 424 | 23,500 |
| 2024/01/25 | 427 | 429 | 425 | 428 | 7,900 |
| 2024/01/24 | 434 | 434 | 427 | 427 | 3,800 |
| 2024/01/23 | 432 | 437 | 429 | 430 | 8,500 |
| 2024/01/22 | 423 | 436 | 421 | 434 | 12,600 |
| 2024/01/19 | 420 | 426 | 420 | 424 | 27,700 |
| 2024/01/18 | 427 | 430 | 420 | 420 | 25,200 |
| 2024/01/17 | 434 | 437 | 425 | 427 | 24,600 |
| 2024/01/16 | 435 | 438 | 434 | 434 | 10,500 |
| 2024/01/15 | 441 | 444 | 439 | 439 | 8,800 |
| 2024/01/12 | 443 | 447 | 441 | 441 | 6,100 |
| 2024/01/11 | 447 | 447 | 441 | 443 | 6,800 |
| 2024/01/10 | 447 | 449 | 445 | 445 | 7,200 |
| 2024/01/09 | 445 | 450 | 445 | 446 | 5,500 |
| 2024/01/05 | 453 | 453 | 443 | 446 | 8,600 |
| 2024/01/04 | 449 | 452 | 437 | 452 | 17,800 |
| 2023/12/29 | 431 | 448 | 430 | 448 | 15,400 |
| 2023/12/28 | 425 | 433 | 425 | 431 | 8,300 |
| 2023/12/27 | 430 | 432 | 422 | 422 | 29,100 |
| 2023/12/26 | 435 | 435 | 430 | 432 | 13,400 |
| 2023/12/25 | 430 | 441 | 429 | 433 | 17,300 |
| 2023/12/22 | 431 | 439 | 429 | 431 | 18,600 |
| 2023/12/21 | 434 | 436 | 431 | 431 | 15,800 |
| 2023/12/20 | 439 | 440 | 433 | 436 | 15,500 |
| 2023/12/19 | 433 | 439 | 432 | 439 | 13,300 |
| 2023/12/18 | 440 | 441 | 431 | 434 | 17,900 |
| 2023/12/15 | 442 | 445 | 441 | 441 | 9,300 |
| 2023/12/14 | 448 | 450 | 442 | 442 | 8,700 |
| 2023/12/13 | 449 | 451 | 445 | 447 | 7,200 |
| 2023/12/12 | 453 | 457 | 449 | 449 | 13,700 |
| 2023/12/11 | 460 | 460 | 454 | 454 | 4,900 |
| 2023/12/08 | 455 | 460 | 454 | 454 | 22,300 |
| 2023/12/07 | 487 | 487 | 448 | 454 | 76,500 |
| 2023/12/06 | 491 | 495 | 488 | 488 | 4,000 |
| 2023/12/05 | 496 | 498 | 490 | 490 | 6,400 |
| 2023/12/04 | 492 | 499 | 490 | 493 | 13,600 |
| 2023/12/01 | 498 | 498 | 492 | 492 | 3,000 |
| 2023/11/30 | 493 | 499 | 492 | 494 | 5,100 |
| 2023/11/29 | 493 | 496 | 492 | 492 | 3,700 |
| 2023/11/28 | 488 | 502 | 488 | 492 | 15,000 |
| 2023/11/27 | 497 | 498 | 490 | 492 | 8,100 |
| 2023/11/24 | 505 | 505 | 495 | 495 | 11,500 |
| 2023/11/22 | 495 | 506 | 492 | 505 | 16,700 |
| 2023/11/21 | 485 | 509 | 485 | 495 | 19,800 |
| 2023/11/20 | 488 | 491 | 484 | 485 | 14,100 |
| 2023/11/17 | 485 | 485 | 480 | 485 | 10,400 |
| 2023/11/16 | 488 | 488 | 481 | 485 | 19,500 |
| 2023/11/15 | 505 | 506 | 490 | 491 | 20,900 |
| 2023/11/14 | 502 | 521 | 498 | 505 | 32,300 |
| 2023/11/13 | 506 | 507 | 500 | 501 | 24,400 |
| 2023/11/10 | 520 | 530 | 497 | 505 | 75,300 |
| 2023/11/09 | 537 | 555 | 532 | 555 | 39,800 |
| 2023/11/08 | 530 | 539 | 525 | 532 | 11,800 |
| 2023/11/07 | 529 | 532 | 525 | 530 | 5,600 |
| 2023/11/06 | 540 | 540 | 526 | 529 | 15,500 |
| 2023/11/02 | 525 | 545 | 523 | 539 | 25,800 |
| 2023/11/01 | 524 | 525 | 521 | 525 | 6,700 |
| 2023/10/31 | 512 | 525 | 508 | 525 | 9,700 |
| 2023/10/30 | 510 | 516 | 505 | 512 | 4,900 |
| 2023/10/27 | 503 | 510 | 499 | 510 | 5,200 |
| 2023/10/26 | 514 | 514 | 495 | 503 | 6,700 |
| 2023/10/25 | 511 | 518 | 509 | 517 | 10,300 |
| 2023/10/24 | 510 | 515 | 500 | 515 | 10,000 |
| 2023/10/23 | 502 | 511 | 501 | 507 | 8,700 |
| 2023/10/20 | 503 | 509 | 501 | 503 | 7,300 |
| 2023/10/19 | 508 | 509 | 499 | 509 | 5,900 |
| 2023/10/18 | 491 | 513 | 491 | 513 | 12,600 |
| 2023/10/17 | 495 | 501 | 491 | 491 | 7,700 |
| 2023/10/16 | 497 | 497 | 481 | 489 | 32,100 |
| 2023/10/13 | 511 | 511 | 496 | 497 | 38,500 |
| 2023/10/12 | 517 | 517 | 510 | 513 | 9,700 |
| 2023/10/11 | 523 | 527 | 514 | 517 | 8,300 |
| 2023/10/10 | 518 | 526 | 518 | 523 | 6,500 |
| 2023/10/06 | 509 | 519 | 509 | 518 | 9,100 |
| 2023/10/05 | 512 | 517 | 510 | 511 | 7,300 |
| 2023/10/04 | 518 | 530 | 509 | 512 | 32,000 |
| 2023/10/03 | 547 | 547 | 520 | 533 | 29,300 |