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
2010/12/30 130 130 130 130 3,000
2010/12/29 128 130 128 130 3,000
2010/12/28 0 0 0 126 0
2010/12/27 128 128 126 126 6,000
2010/12/24 0 0 0 129 0
2010/12/22 128 129 126 129 6,000
2010/12/21 129 129 128 128 3,000
2010/12/20 130 130 129 129 5,000
2010/12/17 130 130 130 130 3,000
2010/12/16 129 129 129 129 7,000
2010/12/15 130 130 125 129 10,000
2010/12/14 131 131 131 131 2,000
2010/12/13 130 132 129 131 10,000
2010/12/10 131 131 131 131 2,000
2010/12/09 131 131 131 131 14,000
2010/12/08 130 132 128 132 4,000
2010/12/07 130 130 130 130 2,000
2010/12/06 132 132 128 130 14,000
2010/12/03 134 134 133 133 2,000
2010/12/02 130 132 128 128 6,000
2010/12/01 128 129 126 129 6,000
2010/11/30 127 128 126 128 15,000
2010/11/29 126 128 125 127 12,000
2010/11/26 125 125 125 125 7,000
2010/11/25 128 128 125 125 7,000
2010/11/24 128 128 128 128 3,000
2010/11/22 125 133 125 133 30,000
2010/11/19 127 127 122 126 5,000
2010/11/18 128 128 127 127 7,000
2010/11/17 120 128 120 128 21,000
2010/11/16 120 120 120 120 17,000
2010/11/15 120 123 117 117 39,000
2010/11/12 0 0 0 114 0
2010/11/11 114 114 114 114 1,000
2010/11/10 113 113 113 113 6,000
2010/11/09 117 117 117 117 13,000
2010/11/08 115 117 115 117 3,000
2010/11/05 120 120 120 120 4,000
2010/11/04 112 119 112 119 12,000
2010/11/02 0 0 0 112 0
2010/11/01 123 123 112 112 14,000
2010/10/29 125 125 120 120 14,000
2010/10/28 0 0 0 125 0
2010/10/27 0 0 0 125 0
2010/10/26 126 126 125 125 6,000
2010/10/25 128 128 126 126 10,000
2010/10/22 127 128 127 128 13,000
2010/10/21 134 134 134 134 1,000
2010/10/20 0 0 0 134 0
2010/10/19 134 134 134 134 1,000
2010/10/18 136 136 135 135 15,000
2010/10/15 135 135 135 135 3,000
2010/10/14 135 135 135 135 5,000
2010/10/13 0 0 0 139 0
2010/10/12 139 139 139 139 11,000
2010/10/08 139 139 139 139 2,000
2010/10/07 137 139 136 139 5,000
2010/10/06 0 0 0 137 0
2010/10/05 0 0 0 137 0
2010/10/04 137 137 137 137 2,000
2010/10/01 137 137 137 137 2,000
2010/09/30 0 0 0 136 0
2010/09/29 136 136 136 136 2,000
2010/09/28 136 136 136 136 6,000
2010/09/27 0 0 0 136 0
2010/09/24 136 136 136 136 1,000
2010/09/22 0 0 0 136 0
2010/09/21 136 136 136 136 4,000
2010/09/17 0 0 0 136 0
2010/09/16 0 0 0 136 0
2010/09/15 136 136 136 136 1,000
2010/09/14 0 0 0 139 0
2010/09/13 0 0 0 139 0
2010/09/10 0 0 0 139 0
2010/09/09 139 139 139 139 11,000
2010/09/08 140 140 140 140 1,000
2010/09/07 0 0 0 140 0
2010/09/06 140 140 140 140 1,000
2010/09/03 136 138 136 138 4,000
2010/09/02 0 0 0 138 0
2010/09/01 138 138 138 138 4,000
2010/08/31 141 141 141 141 2,000
2010/08/30 139 139 139 139 7,000
2010/08/27 139 139 139 139 1,000
2010/08/26 0 0 0 136 0
2010/08/25 135 136 135 136 6,000
2010/08/24 136 136 136 136 1,000
2010/08/23 136 136 136 136 5,000
2010/08/20 0 0 0 134 0
2010/08/19 0 0 0 134 0
2010/08/18 134 134 134 134 1,000
2010/08/17 0 0 0 137 0
2010/08/16 138 138 137 137 6,000
2010/08/13 0 0 0 138 0
2010/08/12 138 138 138 138 5,000
2010/08/11 0 0 0 138 0
2010/08/10 138 138 138 138 10,000
2010/08/09 140 140 140 140 11,000
2010/08/06 141 141 140 140 2,000
2010/08/05 141 141 141 141 1,000
2010/08/04 141 141 141 141 1,000
2010/08/03 141 141 141 141 2,000
2010/08/02 140 141 140 140 19,000
2010/07/30 141 141 140 140 5,000
2010/07/29 0 0 0 140 0
2010/07/28 140 140 140 140 1,000
2010/07/27 0 0 0 140 0
2010/07/26 142 142 140 140 9,000
2010/07/23 140 140 140 140 1,000
2010/07/22 139 139 135 138 6,000
2010/07/21 139 139 139 139 5,000
2010/07/20 0 0 0 143 0
2010/07/16 146 146 143 143 7,000
2010/07/15 143 143 143 143 1,000
2010/07/14 142 142 142 142 1,000
2010/07/13 0 0 0 145 0
2010/07/12 147 147 145 145 10,000
2010/07/09 143 148 142 148 6,000
2010/07/08 143 143 142 142 7,000
2010/07/07 0 0 0 147 0
2010/07/06 147 147 147 147 4,000
2010/07/05 0 0 0 147 0
2010/07/02 147 147 147 147 1,000
2010/07/01 148 148 147 147 35,000
2010/06/30 149 149 145 148 16,000
2010/06/29 144 149 144 149 12,000
2010/06/28 142 142 142 142 4,000
2010/06/25 136 142 136 142 3,000
2010/06/24 141 141 141 141 3,000
2010/06/23 0 0 0 140 0
2010/06/22 140 140 140 140 2,000
2010/06/21 142 142 136 141 19,000
2010/06/18 0 0 0 142 0
2010/06/17 142 142 142 142 2,000
2010/06/16 145 145 145 145 5,000
2010/06/15 142 145 142 145 5,000
2010/06/14 0 0 0 141 0
2010/06/11 141 141 141 141 2,000
2010/06/10 143 143 143 143 1,000
2010/06/09 143 143 143 143 13,000
2010/06/08 143 143 143 143 4,000
2010/06/07 0 0 0 144 0
2010/06/04 0 0 0 144 0
2010/06/03 0 0 0 144 0
2010/06/02 144 144 144 144 1,000
2010/06/01 148 148 145 145 2,000
2010/05/31 0 0 0 148 0
2010/05/28 148 148 148 148 6,000
2010/05/27 143 148 143 148 5,000
2010/05/26 0 0 0 142 0
2010/05/25 0 0 0 142 0
2010/05/24 142 142 142 142 1,000
2010/05/21 138 138 138 138 2,000
2010/05/20 0 0 0 147 0
2010/05/19 147 147 147 147 1,000
2010/05/18 0 0 0 141 0
2010/05/17 141 141 141 141 1,000
2010/05/14 144 144 141 141 7,000
2010/05/13 0 0 0 145 0
2010/05/12 0 0 0 145 0
2010/05/11 0 0 0 145 0
2010/05/10 145 145 145 145 11,000
2010/05/07 143 146 141 146 6,000
2010/05/06 143 143 143 143 1,000
2010/04/30 143 143 142 142 7,000
2010/04/28 0 0 0 143 0
2010/04/27 143 143 143 143 1,000
2010/04/26 143 143 143 143 4,000
2010/04/23 0 0 0 143 0
2010/04/22 143 143 143 143 1,000
2010/04/21 141 141 141 141 1,000
2010/04/20 142 142 142 142 3,000
2010/04/19 0 0 0 143 0
2010/04/16 0 0 0 143 0
2010/04/15 145 145 142 143 19,000
2010/04/14 141 142 141 142 3,000
2010/04/13 141 141 141 141 5,000
2010/04/12 141 141 141 141 6,000
2010/04/09 141 141 141 141 12,000
2010/04/08 0 0 0 145 0
2010/04/07 140 145 140 145 4,000
2010/04/06 140 140 140 140 1,000
2010/04/05 138 140 138 140 11,000
2010/04/02 0 0 0 137 0
2010/04/01 139 139 137 137 2,000
2010/03/31 137 137 137 137 3,000
2010/03/30 140 140 139 139 7,000
2010/03/29 139 140 139 140 2,000
2010/03/26 139 143 139 142 10,000
2010/03/25 139 139 139 139 3,000
2010/03/24 140 144 140 144 12,000
2010/03/23 141 141 141 141 1,000
2010/03/18 141 141 141 141 2,000
2010/03/16 141 141 141 141 3,000
2010/03/15 141 141 141 141 1,000
2010/03/12 140 140 140 140 3,000
2010/03/11 141 141 141 141 3,000
2010/03/10 142 142 142 142 2,000
2010/03/09 148 148 142 142 19,000
2010/03/08 143 148 143 148 10,000
2010/03/04 142 142 142 142 2,000
2010/03/02 141 141 141 141 1,000
2010/03/01 142 142 142 142 6,000
2010/02/26 141 144 140 143 8,000
2010/02/25 140 141 140 140 8,000
2010/02/24 141 141 140 140 4,000
2010/02/22 144 144 144 144 1,000
2010/02/18 145 145 145 145 3,000
2010/02/17 150 150 150 150 5,000
2010/02/09 150 150 150 150 13,000
2010/02/08 144 150 144 150 5,000
2010/02/05 145 145 144 144 3,000
2010/02/01 148 148 148 148 1,000
2010/01/29 144 144 144 144 2,000
2010/01/28 142 145 142 144 4,000
2010/01/27 140 140 140 140 2,000
2010/01/26 142 142 142 142 5,000
2010/01/22 142 142 142 142 1,000
2010/01/19 143 143 143 143 2,000
2010/01/18 140 140 137 137 7,000
2010/01/15 144 144 144 144 5,000
2010/01/12 144 144 144 144 12,000
2010/01/08 142 146 142 146 4,000
2010/01/07 139 145 139 145 8,000
2010/01/06 139 139 139 139 2,000
2010/01/05 139 140 139 140 10,000

このページの先頭へ