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
2018/12/28 1,053 1,070 963 1,014 36,000
2018/12/27 1,143 1,143 1,143 1,143 4,100
2018/12/26 992 993 965 993 16,000
2018/12/25 995 995 840 843 35,400
2018/12/21 1,060 1,060 991 1,000 19,300
2018/12/20 1,072 1,072 1,000 1,000 22,100
2018/12/19 1,266 1,266 1,150 1,155 9,600
2018/12/18 1,340 1,350 1,266 1,266 7,500
2018/12/17 1,403 1,420 1,390 1,390 9,500
2018/12/14 1,452 1,452 1,431 1,433 5,500
2018/12/13 1,450 1,457 1,427 1,452 4,200
2018/12/12 1,442 1,460 1,430 1,449 4,300
2018/12/11 1,427 1,450 1,427 1,442 4,000
2018/12/10 1,427 1,455 1,426 1,427 4,300
2018/12/07 1,431 1,432 1,425 1,425 2,700
2018/12/06 1,487 1,487 1,437 1,440 9,000
2018/12/05 1,505 1,510 1,486 1,502 3,400
2018/12/04 1,487 1,510 1,485 1,500 4,500
2018/12/03 1,500 1,510 1,489 1,489 4,100
2018/11/30 1,489 1,510 1,479 1,489 5,300
2018/11/29 1,460 1,495 1,445 1,494 8,500
2018/11/28 1,451 1,451 1,437 1,451 5,300
2018/11/27 1,455 1,461 1,451 1,451 4,000
2018/11/26 1,486 1,499 1,461 1,480 4,600
2018/11/22 1,476 1,490 1,445 1,488 9,400
2018/11/21 1,510 1,510 1,481 1,482 5,500
2018/11/20 1,520 1,549 1,505 1,505 6,000
2018/11/19 1,529 1,529 1,508 1,519 2,700
2018/11/16 1,506 1,530 1,506 1,529 2,300
2018/11/15 1,526 1,526 1,511 1,520 3,800
2018/11/14 1,507 1,534 1,505 1,526 4,000
2018/11/13 1,518 1,536 1,506 1,530 1,600
2018/11/12 1,500 1,574 1,500 1,569 8,200
2018/11/09 1,569 1,569 1,519 1,519 11,100
2018/11/08 1,578 1,581 1,565 1,569 4,400
2018/11/07 1,565 1,579 1,556 1,577 2,200
2018/11/06 1,582 1,582 1,562 1,562 1,500
2018/11/05 1,553 1,580 1,553 1,571 4,000
2018/11/02 1,588 1,589 1,563 1,580 3,800
2018/11/01 1,561 1,589 1,556 1,589 3,100
2018/10/31 1,575 1,595 1,570 1,589 2,200
2018/10/30 1,500 1,590 1,490 1,577 11,400
2018/10/29 1,600 1,616 1,526 1,535 7,700
2018/10/26 1,669 1,670 1,601 1,616 4,100
2018/10/25 1,664 1,670 1,630 1,637 9,000
2018/10/24 1,698 1,704 1,695 1,698 2,300
2018/10/23 1,735 1,745 1,691 1,717 4,500
2018/10/22 1,721 1,770 1,691 1,768 3,200
2018/10/19 1,764 1,794 1,703 1,721 9,900
2018/10/18 1,770 1,777 1,733 1,759 3,800
2018/10/17 1,669 1,764 1,669 1,764 8,500
2018/10/16 1,630 1,673 1,630 1,661 6,800
2018/10/15 1,698 1,700 1,630 1,630 6,700
2018/10/12 1,637 1,661 1,628 1,639 9,000
2018/10/11 1,696 1,699 1,656 1,664 13,900
2018/10/10 1,795 1,803 1,705 1,718 17,200
2018/10/09 1,828 1,848 1,795 1,795 10,000
2018/10/05 1,850 1,851 1,826 1,827 12,900
2018/10/04 1,926 1,937 1,887 1,888 16,300
2018/10/03 1,983 1,983 1,922 1,923 8,700
2018/10/02 2,021 2,021 1,951 1,953 17,400
2018/10/01 2,124 2,124 1,980 2,012 20,400
2018/09/28 1,924 2,020 1,909 1,984 69,400
2018/09/27 2,226 2,241 2,170 2,170 9,100
2018/09/26 2,230 2,356 2,228 2,235 12,300
2018/09/25 2,196 2,251 2,196 2,202 8,700
2018/09/21 2,255 2,263 2,230 2,230 3,700
2018/09/20 2,188 2,264 2,188 2,220 5,500
2018/09/19 2,162 2,184 2,151 2,178 2,700
2018/09/18 2,122 2,160 2,122 2,145 2,000
2018/09/14 2,126 2,149 2,122 2,125 2,900
2018/09/13 2,093 2,140 2,078 2,126 4,300
2018/09/12 2,115 2,115 2,070 2,093 3,800
2018/09/11 2,127 2,127 2,104 2,112 2,100
2018/09/10 2,171 2,190 2,113 2,127 3,500
2018/09/07 2,170 2,173 2,130 2,171 4,200
2018/09/06 2,221 2,221 2,165 2,169 3,000
2018/09/05 2,212 2,270 2,212 2,235 5,500
2018/09/04 2,271 2,273 2,200 2,211 5,900
2018/09/03 2,369 2,370 2,227 2,307 9,100
2018/08/31 2,355 2,364 2,311 2,349 9,800
2018/08/30 2,195 2,301 2,166 2,301 12,800
2018/08/29 2,155 2,188 2,155 2,162 2,800
2018/08/28 2,190 2,190 2,135 2,137 7,900
2018/08/27 2,009 2,119 2,009 2,111 9,600
2018/08/24 1,989 2,005 1,963 1,997 9,800
2018/08/23 2,020 2,044 1,915 1,970 23,800
2018/08/22 2,005 2,053 2,000 2,020 10,400
2018/08/21 2,031 2,090 2,002 2,002 11,200
2018/08/20 2,107 2,137 2,029 2,035 16,000
2018/08/17 2,084 2,148 2,084 2,101 5,500
2018/08/16 2,106 2,106 2,074 2,084 7,300
2018/08/15 2,150 2,150 2,101 2,106 6,500
2018/08/14 2,157 2,190 2,151 2,151 7,900
2018/08/13 2,212 2,214 2,150 2,156 7,900
2018/08/10 2,268 2,268 2,212 2,212 5,300
2018/08/09 2,232 2,270 2,223 2,223 7,300
2018/08/08 2,213 2,270 2,213 2,232 5,000
2018/08/07 2,380 2,419 2,209 2,235 32,900
2018/08/06 2,460 2,461 2,412 2,420 4,400
2018/08/03 2,502 2,532 2,475 2,478 5,400
2018/08/02 2,537 2,539 2,501 2,501 2,400
2018/08/01 2,544 2,544 2,511 2,537 3,500
2018/07/31 2,525 2,536 2,500 2,501 4,100
2018/07/30 2,533 2,533 2,515 2,518 1,600
2018/07/27 2,548 2,548 2,510 2,515 3,600
2018/07/26 2,529 2,550 2,500 2,539 3,800
2018/07/25 2,523 2,523 2,471 2,500 7,000
2018/07/24 2,625 2,625 2,514 2,522 5,000
2018/07/23 2,646 2,646 2,468 2,525 9,300
2018/07/20 2,599 2,788 2,599 2,647 18,400
2018/07/19 2,447 2,600 2,445 2,577 17,900
2018/07/18 2,401 2,451 2,385 2,412 6,500
2018/07/17 2,420 2,455 2,419 2,447 4,800
2018/07/13 2,495 2,495 2,421 2,458 4,800
2018/07/12 2,520 2,520 2,423 2,471 9,100
2018/07/11 2,381 2,460 2,380 2,420 10,100
2018/07/10 2,495 2,510 2,352 2,374 25,400
2018/07/09 2,512 2,549 2,415 2,514 17,600
2018/07/06 2,936 2,977 2,477 2,552 83,100
2018/07/05 3,150 3,300 2,886 2,886 138,900
2018/07/04 2,452 2,886 2,452 2,886 86,600
2018/07/03 2,141 2,470 2,141 2,430 40,600
2018/07/02 2,149 2,164 2,106 2,109 14,400
2018/06/29 2,091 2,147 2,090 2,104 19,500
2018/06/28 2,175 2,190 2,070 2,082 23,900
2018/06/27 2,350 2,350 2,170 2,177 29,200
2018/06/26 2,454 2,454 2,359 2,359 14,000
2018/06/25 2,529 2,530 2,459 2,459 7,400
2018/06/22 2,551 2,555 2,511 2,530 6,200
2018/06/21 2,555 2,600 2,551 2,577 4,600
2018/06/20 2,583 2,583 2,505 2,555 11,500
2018/06/19 2,681 2,695 2,571 2,596 16,100
2018/06/18 2,801 2,801 2,694 2,696 11,600
2018/06/15 2,828 2,828 2,802 2,803 3,200
2018/06/14 2,858 2,858 2,824 2,835 2,000
2018/06/13 2,821 2,847 2,821 2,823 3,200
2018/06/12 2,821 2,831 2,808 2,818 4,900
2018/06/11 2,820 2,870 2,813 2,833 4,100
2018/06/08 2,873 2,880 2,801 2,820 8,700
2018/06/07 2,824 3,085 2,811 2,873 18,000
2018/06/06 2,796 2,815 2,774 2,805 4,400
2018/06/05 2,770 2,818 2,730 2,812 12,000
2018/06/04 2,871 2,875 2,660 2,720 29,100
2018/06/01 2,896 2,899 2,864 2,875 4,800
2018/05/31 3,025 3,050 2,871 2,885 15,700
2018/05/30 2,920 2,999 2,881 2,975 9,200
2018/05/29 2,866 2,929 2,866 2,920 7,600
2018/05/28 2,970 2,983 2,853 2,864 25,700
2018/05/25 3,045 3,065 2,978 2,978 26,600
2018/05/24 3,140 3,185 3,060 3,100 13,200
2018/05/23 3,355 3,360 3,150 3,175 26,100
2018/05/22 3,370 3,400 3,350 3,355 2,200
2018/05/21 3,400 3,435 3,350 3,410 5,800
2018/05/18 3,385 3,400 3,330 3,400 9,100
2018/05/17 3,370 3,440 3,365 3,380 7,400
2018/05/16 3,640 3,640 3,330 3,355 26,900
2018/05/15 3,380 3,635 3,380 3,635 13,400
2018/05/14 3,505 3,560 3,300 3,380 15,800
2018/05/11 3,630 3,630 3,500 3,520 5,700
2018/05/10 3,620 3,620 3,560 3,605 3,700
2018/05/09 3,575 3,640 3,575 3,600 4,200
2018/05/08 3,640 3,650 3,505 3,575 16,300
2018/05/07 3,485 3,680 3,450 3,650 25,800
2018/05/02 3,205 3,415 3,205 3,415 16,400
2018/05/01 3,110 3,250 3,085 3,190 10,000
2018/04/27 3,055 3,100 3,055 3,080 4,900
2018/04/26 3,055 3,090 3,050 3,050 3,600
2018/04/25 3,075 3,090 3,015 3,045 7,800
2018/04/24 3,010 3,090 3,005 3,045 10,100
2018/04/23 3,105 3,110 3,005 3,025 10,900
2018/04/20 3,135 3,135 3,075 3,075 12,600
2018/04/19 3,250 3,250 3,155 3,170 11,200
2018/04/18 3,300 3,305 3,225 3,245 8,300
2018/04/17 3,375 3,395 3,330 3,330 4,600
2018/04/16 3,390 3,420 3,380 3,385 5,100
2018/04/13 3,400 3,430 3,390 3,390 5,100
2018/04/12 3,400 3,420 3,400 3,400 2,400
2018/04/11 3,430 3,430 3,400 3,400 3,800
2018/04/10 3,400 3,430 3,400 3,420 2,500
2018/04/09 3,420 3,430 3,400 3,430 3,800
2018/04/06 3,450 3,460 3,440 3,440 4,600
2018/04/05 3,480 3,495 3,440 3,470 5,500
2018/04/04 3,550 3,550 3,450 3,495 7,600
2018/04/03 3,420 3,520 3,420 3,520 14,200
2018/04/02 3,480 3,480 3,400 3,440 18,500
2018/03/30 3,730 3,730 3,460 3,480 38,000
2018/03/29 3,945 3,975 3,740 3,760 17,300
2018/03/28 3,920 4,090 3,920 4,005 8,700
2018/03/27 4,170 4,270 4,120 4,190 16,500
2018/03/26 4,430 4,430 4,330 4,380 4,500
2018/03/23 4,435 4,500 4,420 4,420 6,400
2018/03/22 4,500 4,505 4,430 4,505 3,600
2018/03/20 4,490 4,535 4,465 4,510 2,300
2018/03/19 4,570 4,570 4,455 4,520 4,400
2018/03/16 4,505 4,580 4,505 4,580 4,000
2018/03/15 4,425 4,560 4,420 4,560 7,500
2018/03/14 4,440 4,460 4,420 4,460 3,600
2018/03/13 4,480 4,480 4,425 4,470 3,000
2018/03/12 4,475 4,505 4,465 4,465 2,800
2018/03/09 4,480 4,500 4,460 4,475 5,100
2018/03/08 4,495 4,495 4,415 4,460 1,600
2018/03/07 4,520 4,520 4,435 4,450 3,000
2018/03/06 4,410 4,525 4,410 4,525 4,100
2018/03/05 4,550 4,570 4,410 4,410 5,200
2018/03/02 4,600 4,600 4,500 4,560 3,000
2018/03/01 4,665 4,685 4,605 4,605 6,000
2018/02/28 4,700 4,710 4,665 4,690 4,000
2018/02/27 4,700 4,730 4,665 4,710 3,800
2018/02/26 4,660 4,700 4,650 4,700 3,800
2018/02/23 4,710 4,720 4,620 4,630 2,400
2018/02/22 4,705 4,705 4,600 4,600 2,300
2018/02/21 4,550 4,715 4,465 4,635 7,800
2018/02/20 4,500 4,610 4,390 4,595 6,900
2018/02/19 4,360 4,540 4,360 4,500 11,200
2018/02/16 4,410 4,440 4,355 4,355 7,000
2018/02/15 4,400 4,400 4,355 4,370 4,800
2018/02/14 4,405 4,550 4,360 4,360 11,200
2018/02/13 4,360 4,655 4,315 4,450 14,000
2018/02/09 4,060 4,425 4,060 4,370 71,900
2018/02/08 5,110 5,180 5,050 5,060 7,800
2018/02/07 5,190 5,240 5,130 5,150 6,800
2018/02/06 5,020 5,120 4,910 5,040 24,300
2018/02/05 5,270 5,290 5,220 5,220 13,300
2018/02/02 5,300 5,340 5,300 5,300 5,700
2018/02/01 5,300 5,340 5,300 5,330 4,700
2018/01/31 5,290 5,330 5,280 5,300 3,600
2018/01/30 5,300 5,330 5,280 5,290 10,500
2018/01/29 5,330 5,380 5,300 5,300 9,300
2018/01/26 5,330 5,380 5,330 5,330 9,600
2018/01/25 5,300 5,340 5,300 5,330 4,900
2018/01/24 5,330 5,330 5,300 5,300 4,800
2018/01/23 5,350 5,350 5,290 5,310 10,200
2018/01/22 5,290 5,340 5,290 5,310 7,800
2018/01/19 5,340 5,340 5,300 5,300 6,000
2018/01/18 5,330 5,350 5,300 5,310 7,400
2018/01/17 5,370 5,380 5,300 5,310 8,000
2018/01/16 5,290 5,370 5,290 5,300 10,400
2018/01/15 5,300 5,320 5,270 5,290 6,600
2018/01/12 5,260 5,320 5,260 5,260 6,100
2018/01/11 5,310 5,340 5,250 5,250 12,900
2018/01/10 5,380 5,380 5,310 5,340 8,200
2018/01/09 5,330 5,390 5,330 5,380 10,900
2018/01/05 5,310 5,310 5,190 5,270 14,800
2018/01/04 5,260 5,330 5,130 5,190 14,400

このページの先頭へ