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
2019/12/30 915 1,050 915 998 15,000
2019/12/27 914 940 912 912 4,500
2019/12/26 913 917 906 906 4,300
2019/12/25 930 942 905 910 9,100
2019/12/24 980 983 943 949 7,300
2019/12/23 994 996 970 980 3,500
2019/12/20 991 998 985 998 4,000
2019/12/19 993 994 991 991 2,300
2019/12/18 1,005 1,010 993 999 2,200
2019/12/17 991 995 991 995 2,500
2019/12/16 995 995 991 991 3,900
2019/12/13 999 1,001 991 995 7,100
2019/12/12 1,013 1,013 999 1,007 3,000
2019/12/11 1,010 1,010 999 999 4,100
2019/12/10 1,003 1,010 1,002 1,010 5,200
2019/12/09 1,002 1,006 1,002 1,002 1,200
2019/12/06 1,004 1,006 1,002 1,002 3,600
2019/12/05 1,005 1,005 1,000 1,002 3,200
2019/12/04 1,003 1,010 1,003 1,005 1,600
2019/12/03 1,016 1,016 1,012 1,013 2,200
2019/12/02 1,020 1,020 1,005 1,016 2,600
2019/11/29 1,010 1,017 1,010 1,010 900
2019/11/28 1,025 1,025 1,010 1,010 1,500
2019/11/27 1,024 1,025 1,017 1,025 800
2019/11/26 1,016 1,024 1,016 1,024 900
2019/11/25 1,015 1,032 1,007 1,015 2,100
2019/11/22 1,015 1,023 1,015 1,018 900
2019/11/21 1,014 1,032 1,012 1,012 1,800
2019/11/20 1,031 1,050 1,031 1,037 900
2019/11/19 1,050 1,050 997 1,047 3,600
2019/11/18 1,091 1,091 1,082 1,083 600
2019/11/15 1,085 1,101 1,085 1,091 3,600
2019/11/14 1,077 1,095 1,077 1,085 1,100
2019/11/13 1,083 1,092 1,082 1,082 1,800
2019/11/12 1,098 1,110 1,087 1,088 3,500
2019/11/11 1,068 1,099 1,068 1,096 3,600
2019/11/08 1,080 1,080 1,060 1,067 2,800
2019/11/07 1,109 1,110 1,068 1,082 2,500
2019/11/06 1,107 1,111 1,102 1,102 1,800
2019/11/05 1,104 1,114 1,103 1,106 3,700
2019/11/01 1,122 1,122 1,104 1,105 2,000
2019/10/31 1,120 1,120 1,106 1,109 800
2019/10/30 1,125 1,125 1,113 1,122 900
2019/10/29 1,124 1,125 1,101 1,125 2,700
2019/10/28 1,124 1,134 1,118 1,124 2,900
2019/10/25 1,114 1,124 1,114 1,124 1,300
2019/10/24 1,088 1,122 1,088 1,122 3,200
2019/10/23 1,092 1,135 1,069 1,088 6,900
2019/10/21 1,099 1,127 1,099 1,102 1,600
2019/10/18 1,132 1,132 1,100 1,109 6,000
2019/10/17 1,082 1,102 1,073 1,090 6,400
2019/10/16 1,112 1,114 1,081 1,081 6,900
2019/10/15 1,132 1,134 1,102 1,115 3,300
2019/10/11 1,125 1,141 1,105 1,140 4,100
2019/10/10 1,112 1,138 1,111 1,135 3,000
2019/10/09 1,146 1,174 1,100 1,109 6,200
2019/10/08 1,199 1,201 1,132 1,146 9,400
2019/10/07 1,135 1,202 1,135 1,180 16,100
2019/10/04 1,084 1,134 1,077 1,130 6,300
2019/10/03 1,061 1,125 1,061 1,100 7,900
2019/10/02 1,050 1,081 1,041 1,052 9,800
2019/10/01 1,076 1,202 1,076 1,110 16,100
2019/09/30 1,060 1,085 1,059 1,074 3,600
2019/09/27 1,066 1,090 1,054 1,057 6,000
2019/09/26 1,081 1,109 1,059 1,108 7,000
2019/09/25 1,088 1,109 1,083 1,109 5,500
2019/09/24 1,165 1,165 1,101 1,125 14,900
2019/09/20 1,200 1,230 1,158 1,180 17,900
2019/09/19 1,320 1,320 1,224 1,230 30,900
2019/09/18 1,447 1,537 1,237 1,369 169,600
2019/09/17 1,355 1,357 1,326 1,357 45,900
2019/09/13 1,057 1,057 1,057 1,057 4,100
2019/09/12 899 907 895 907 2,100
2019/09/11 890 896 889 895 2,800
2019/09/10 870 885 870 885 5,600
2019/09/09 869 869 869 869 100
2019/09/06 865 865 865 865 200
2019/09/05 878 878 859 865 3,300
2019/09/04 857 864 856 856 1,400
2019/09/03 860 860 855 856 1,100
2019/09/02 878 878 860 860 1,900
2019/08/30 893 893 880 882 2,700
2019/08/29 881 888 881 888 400
2019/08/28 883 883 882 882 1,800
2019/08/27 891 892 880 880 1,300
2019/08/26 888 891 887 891 1,200
2019/08/23 890 899 880 887 2,600
2019/08/22 890 891 890 890 300
2019/08/21 890 895 890 895 1,900
2019/08/20 890 895 890 890 1,000
2019/08/19 889 891 889 890 900
2019/08/16 904 904 889 889 1,000
2019/08/15 898 898 889 889 900
2019/08/14 897 898 897 898 400
2019/08/13 902 903 891 892 3,200
2019/08/09 888 910 888 902 2,600
2019/08/08 886 888 885 888 600
2019/08/07 887 889 876 886 2,900
2019/08/06 902 903 862 885 5,500
2019/08/05 918 930 914 914 4,800
2019/08/02 920 925 917 918 900
2019/08/01 914 924 914 920 2,000
2019/07/31 937 942 912 914 4,300
2019/07/30 950 950 930 942 2,100
2019/07/29 932 950 922 950 6,800
2019/07/26 940 945 936 936 1,200
2019/07/25 945 945 940 940 300
2019/07/24 961 961 937 940 3,700
2019/07/23 947 947 938 940 900
2019/07/22 953 953 948 953 1,700
2019/07/19 942 971 941 959 9,700
2019/07/18 946 973 946 954 4,600
2019/07/17 965 966 945 946 2,100
2019/07/16 968 972 950 965 2,100
2019/07/12 976 992 975 984 1,900
2019/07/11 992 992 981 981 3,400
2019/07/10 991 993 978 983 2,400
2019/07/09 982 992 967 992 5,600
2019/07/08 967 983 966 982 2,400
2019/07/05 984 984 976 976 2,100
2019/07/04 967 978 967 976 600
2019/07/03 960 978 960 965 3,000
2019/07/02 943 959 943 950 3,200
2019/07/01 935 940 935 940 1,700
2019/06/28 933 944 933 935 1,000
2019/06/27 929 936 925 933 2,000
2019/06/26 929 937 929 929 500
2019/06/25 923 923 919 923 2,900
2019/06/24 930 930 921 923 2,300
2019/06/21 930 937 930 930 900
2019/06/20 928 935 928 935 900
2019/06/19 930 942 929 938 1,800
2019/06/18 927 942 927 929 400
2019/06/17 947 950 931 946 2,700
2019/06/14 926 947 926 947 2,800
2019/06/13 947 947 926 926 1,200
2019/06/12 933 947 933 935 1,200
2019/06/11 948 948 935 935 2,000
2019/06/10 941 944 941 943 800
2019/06/07 940 950 932 941 2,000
2019/06/06 942 960 942 945 1,400
2019/06/05 946 957 946 957 300
2019/06/04 930 936 930 931 3,100
2019/06/03 959 959 936 936 2,200
2019/05/31 984 985 960 966 1,300
2019/05/30 980 987 972 975 2,100
2019/05/29 979 987 979 987 500
2019/05/28 975 979 975 979 1,100
2019/05/27 996 996 959 975 3,400
2019/05/24 999 1,000 986 986 1,300
2019/05/23 1,006 1,006 982 982 5,900
2019/05/22 1,003 1,005 1,003 1,005 400
2019/05/21 1,003 1,019 1,000 1,001 2,700
2019/05/20 1,019 1,033 1,019 1,033 1,400
2019/05/17 1,000 1,033 1,000 1,030 3,300
2019/05/16 1,004 1,029 998 1,000 3,700
2019/05/15 1,041 1,041 1,013 1,034 6,800
2019/05/14 1,020 1,043 995 1,041 2,900
2019/05/13 1,050 1,050 1,030 1,030 1,500
2019/05/10 1,092 1,092 1,033 1,045 1,200
2019/05/09 1,050 1,072 1,032 1,032 2,200
2019/05/08 1,086 1,087 1,031 1,033 2,800
2019/05/07 1,037 1,100 1,002 1,069 4,100
2019/04/26 1,030 1,031 1,027 1,031 2,100
2019/04/25 998 1,030 998 1,030 4,200
2019/04/24 1,018 1,039 1,012 1,012 800
2019/04/23 1,016 1,042 1,016 1,018 500
2019/04/22 1,030 1,045 1,027 1,027 2,600
2019/04/19 1,044 1,044 1,033 1,035 1,100
2019/04/18 1,042 1,048 1,034 1,048 1,100
2019/04/17 1,064 1,074 1,043 1,049 2,400
2019/04/16 1,069 1,069 1,064 1,064 1,700
2019/04/15 1,064 1,067 1,037 1,037 1,100
2019/04/12 1,051 1,061 1,050 1,050 1,600
2019/04/11 1,061 1,069 1,050 1,056 5,200
2019/04/10 1,075 1,075 1,065 1,071 2,500
2019/04/09 1,089 1,089 1,074 1,075 1,600
2019/04/08 1,075 1,095 1,071 1,074 1,400
2019/04/05 1,070 1,090 1,067 1,068 3,700
2019/04/04 1,071 1,097 1,071 1,096 2,000
2019/04/03 1,074 1,080 1,070 1,070 2,200
2019/04/02 1,082 1,112 1,074 1,074 1,800
2019/04/01 1,072 1,096 1,072 1,096 1,800
2019/03/29 1,109 1,109 1,067 1,072 2,300
2019/03/28 1,114 1,114 1,081 1,109 1,900
2019/03/27 1,079 1,108 1,053 1,108 3,300
2019/03/26 1,080 1,095 1,080 1,085 2,500
2019/03/25 1,189 1,190 1,080 1,080 6,700
2019/03/22 1,112 1,118 1,099 1,107 4,200
2019/03/20 1,146 1,187 1,113 1,142 4,300
2019/03/19 1,169 1,169 1,146 1,146 2,100
2019/03/18 1,176 1,190 1,161 1,169 3,700
2019/03/15 1,170 1,200 1,170 1,175 1,300
2019/03/14 1,199 1,200 1,170 1,170 4,100
2019/03/13 1,210 1,211 1,197 1,197 600
2019/03/12 1,198 1,210 1,172 1,191 3,100
2019/03/11 1,210 1,210 1,177 1,199 2,600
2019/03/08 1,212 1,212 1,178 1,190 2,400
2019/03/07 1,201 1,201 1,181 1,183 900
2019/03/06 1,194 1,237 1,190 1,207 1,400
2019/03/05 1,201 1,239 1,181 1,200 1,800
2019/03/04 1,249 1,249 1,200 1,204 5,300
2019/03/01 1,200 1,259 1,182 1,225 3,900
2019/02/28 1,207 1,207 1,185 1,200 2,700
2019/02/27 1,214 1,214 1,198 1,207 2,600
2019/02/26 1,215 1,218 1,201 1,214 7,000
2019/02/25 1,258 1,271 1,210 1,225 8,600
2019/02/22 1,267 1,267 1,220 1,256 10,100
2019/02/21 1,330 1,330 1,270 1,294 4,700
2019/02/20 1,290 1,335 1,262 1,280 9,200
2019/02/19 1,344 1,379 1,281 1,320 6,000
2019/02/18 1,314 1,331 1,275 1,289 8,700
2019/02/15 1,241 1,338 1,241 1,327 10,900
2019/02/14 1,255 1,255 1,218 1,236 11,600
2019/02/13 1,305 1,336 1,221 1,257 28,000
2019/02/12 1,182 1,482 1,182 1,367 103,600
2019/02/08 1,260 1,283 1,161 1,182 70,000
2019/02/07 1,551 1,596 1,489 1,510 93,800
2019/02/06 1,644 1,644 1,644 1,644 42,600
2019/02/05 1,344 1,344 1,344 1,344 4,400
2019/02/04 1,052 1,052 1,042 1,044 600
2019/02/01 1,074 1,074 1,052 1,052 1,100
2019/01/31 1,069 1,077 1,051 1,052 1,800
2019/01/30 1,070 1,070 1,070 1,070 1,200
2019/01/29 1,087 1,087 1,051 1,070 1,000
2019/01/28 1,090 1,090 1,060 1,084 1,000
2019/01/25 1,037 1,070 1,035 1,060 4,500
2019/01/24 1,050 1,060 1,050 1,060 2,400
2019/01/23 1,022 1,046 1,003 1,046 2,100
2019/01/22 1,019 1,045 1,015 1,029 2,700
2019/01/21 1,043 1,050 1,031 1,031 4,000
2019/01/18 1,025 1,035 1,005 1,033 5,600
2019/01/17 1,030 1,035 1,023 1,035 1,800
2019/01/16 1,021 1,030 1,021 1,030 500
2019/01/15 1,011 1,028 1,011 1,028 2,100
2019/01/11 1,020 1,022 1,011 1,011 2,100
2019/01/10 1,010 1,049 1,010 1,020 3,500
2019/01/09 1,010 1,023 1,010 1,010 4,900
2019/01/08 1,017 1,017 1,005 1,010 2,200
2019/01/07 1,034 1,034 1,003 1,010 4,400
2019/01/04 971 1,029 971 995 6,600

このページの先頭へ