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

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
1999/12/30 540 540 540 540 1,000
1999/12/29 540 540 509 509 9,000
1999/12/28 565 565 540 540 4,000
1999/12/27 570 570 550 560 18,000
1999/12/22 580 580 580 580 2,000
1999/12/16 601 601 589 589 9,000
1999/12/14 603 603 603 603 4,000
1999/12/09 592 592 591 591 3,000
1999/12/08 592 592 591 591 5,000
1999/12/07 591 592 590 590 9,000
1999/12/06 599 599 599 599 2,000
1999/12/03 600 600 600 600 3,000
1999/12/02 619 619 619 619 1,000
1999/11/30 680 680 680 680 1,000
1999/11/29 680 680 680 680 1,000
1999/11/26 680 680 680 680 1,000
1999/11/24 715 715 715 715 1,000
1999/11/17 670 715 670 715 4,000
1999/11/16 670 670 670 670 1,000
1999/11/12 680 680 680 680 9,000
1999/11/10 691 691 680 680 2,000
1999/11/05 690 691 690 691 2,000
1999/11/04 710 710 710 710 1,000
1999/11/01 720 720 720 720 1,000
1999/10/29 749 749 720 720 2,000
1999/10/26 750 750 750 750 2,000
1999/10/25 750 750 750 750 1,000
1999/10/21 750 750 750 750 2,000
1999/10/18 750 750 750 750 2,000
1999/10/15 750 750 750 750 1,000
1999/10/13 750 750 750 750 1,000
1999/10/12 780 780 780 780 1,000
1999/10/08 800 800 800 800 2,000
1999/10/06 790 790 790 790 3,000
1999/10/05 790 790 790 790 1,000
1999/10/04 790 790 790 790 1,000
1999/09/29 781 781 781 781 3,000
1999/09/27 799 799 799 799 3,000
1999/09/24 800 800 800 800 2,000
1999/09/21 811 811 811 811 1,000
1999/09/20 860 860 850 860 4,000
1999/09/17 850 860 850 860 3,000
1999/09/16 836 836 836 836 2,000
1999/09/14 840 840 831 831 4,000
1999/09/13 840 840 840 840 1,000
1999/09/09 822 860 822 850 5,000
1999/09/08 812 815 812 815 4,000
1999/09/07 805 805 805 805 2,000
1999/09/06 801 801 799 800 5,000
1999/09/03 800 800 800 800 4,000
1999/09/02 805 805 805 805 2,000
1999/09/01 805 805 805 805 1,000
1999/08/31 800 800 800 800 1,000
1999/08/30 800 800 800 800 1,000
1999/08/27 800 800 800 800 1,000
1999/08/26 801 801 801 801 1,000
1999/08/25 800 801 800 801 2,000
1999/08/24 800 800 790 790 2,000
1999/08/19 801 801 800 800 5,000
1999/08/18 800 800 800 800 4,000
1999/08/16 770 770 770 770 4,000
1999/08/12 770 770 770 770 1,000
1999/08/11 780 780 770 770 2,000
1999/08/10 770 770 770 770 3,000
1999/08/09 770 770 770 770 2,000
1999/08/05 770 770 770 770 1,000
1999/08/04 760 760 760 760 1,000
1999/08/03 780 780 760 760 6,000
1999/08/02 800 800 800 800 2,000
1999/07/29 800 800 800 800 2,000
1999/07/28 800 800 800 800 1,000
1999/07/26 835 849 830 849 3,000
1999/07/21 850 850 810 830 6,000
1999/07/19 899 899 800 800 4,000
1999/07/16 900 900 900 900 2,000
1999/07/15 920 920 900 900 3,000
1999/07/14 930 930 920 920 5,000
1999/07/13 891 900 891 900 3,000
1999/07/12 850 881 830 881 8,000
1999/07/09 855 855 850 850 8,000
1999/07/08 920 920 900 900 4,000
1999/07/07 980 980 922 922 9,000
1999/07/06 999 999 955 955 17,000
1999/07/05 882 952 882 952 8,000
1999/07/02 890 901 852 852 12,000
1999/07/01 820 850 820 850 12,000
1999/06/30 800 820 800 820 16,000
1999/06/29 785 800 780 800 5,000
1999/06/28 770 789 770 789 3,000
1999/06/25 790 790 770 770 4,000
1999/06/24 800 800 781 800 8,000
1999/06/23 800 800 780 800 6,000
1999/06/22 820 820 800 800 5,000
1999/06/21 760 820 760 770 32,000
1999/06/18 655 720 655 720 15,000
1999/06/17 651 651 650 650 6,000
1999/06/16 650 650 650 650 2,000
1999/06/10 634 634 634 634 3,000
1999/06/08 620 620 620 620 3,000
1999/06/07 630 630 630 630 1,000
1999/06/04 620 630 620 630 2,000
1999/06/01 630 630 630 630 2,000
1999/05/28 656 656 650 650 3,000
1999/05/26 670 670 670 670 1,000
1999/05/19 642 650 642 650 3,000
1999/05/12 631 631 631 631 1,000
1999/05/11 626 626 621 621 2,000
1999/05/10 633 633 633 633 2,000
1999/05/06 650 660 626 626 4,000
1999/04/30 650 650 650 650 6,000
1999/04/26 690 690 660 660 3,000
1999/04/19 698 698 698 698 1,000
1999/04/16 681 700 681 700 2,000
1999/04/15 700 700 681 681 2,000
1999/04/14 701 701 701 701 1,000
1999/04/13 690 710 690 710 9,000
1999/04/12 685 685 685 685 1,000
1999/04/09 680 681 680 681 3,000
1999/04/08 680 680 680 680 2,000
1999/04/07 711 711 680 680 6,000
1999/04/06 734 734 720 730 5,000
1999/04/05 651 734 651 734 5,000
1999/04/02 620 634 620 634 3,000
1999/04/01 605 615 605 615 3,000
1999/03/31 605 605 600 600 6,000
1999/03/30 610 610 601 601 4,000
1999/03/29 573 610 573 610 4,000
1999/03/26 565 569 565 569 3,000
1999/03/25 565 565 565 565 3,000
1999/03/24 560 560 560 560 1,000
1999/03/23 560 560 560 560 1,000
1999/03/19 550 569 550 569 3,000
1999/03/18 550 550 550 550 4,000
1999/03/16 569 569 569 569 2,000
1999/03/12 475 569 475 569 2,000
1999/03/11 570 570 570 570 1,000
1999/03/10 620 620 570 570 3,000
1999/03/09 620 620 620 620 1,000
1999/03/08 640 640 640 640 1,000
1999/03/05 650 650 650 650 1,000
1999/03/04 660 660 660 660 1,000
1999/03/03 650 670 650 670 2,000
1999/03/02 630 630 610 610 2,000
1999/03/01 630 630 620 620 4,000
1999/02/25 580 600 580 600 7,000
1999/02/23 550 550 550 550 1,000
1999/02/22 598 599 598 599 3,000
1999/02/19 590 600 590 600 10,000
1999/02/18 599 599 599 599 2,000
1999/02/17 555 600 555 599 5,000
1999/02/16 491 555 490 555 23,000
1999/02/12 450 450 450 450 4,000
1999/02/10 450 450 450 450 3,000
1999/02/09 451 451 451 451 1,000
1999/02/08 450 510 450 510 4,000
1999/02/05 430 450 430 450 3,000
1999/01/29 420 450 420 450 2,000
1999/01/26 420 421 420 421 3,000
1999/01/19 421 421 421 421 1,000
1999/01/18 420 421 420 421 2,000
1999/01/13 410 410 410 410 1,000
1999/01/11 421 421 421 421 1,000
1999/01/07 427 427 427 427 1,000
1999/01/04 421 421 421 421 1,000

このページの先頭へ