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
2020/12/30 511 518 511 511 10,800
2020/12/29 510 515 505 511 5,600
2020/12/28 513 514 502 504 16,600
2020/12/25 515 520 508 513 19,900
2020/12/24 531 535 520 525 11,700
2020/12/23 556 556 538 538 5,700
2020/12/22 568 568 555 556 2,500
2020/12/21 573 573 561 568 5,400
2020/12/18 579 584 570 573 8,100
2020/12/17 586 586 580 584 2,700
2020/12/16 591 592 586 586 6,800
2020/12/15 602 602 590 591 7,500
2020/12/14 607 607 601 602 3,300
2020/12/11 613 617 599 607 7,500
2020/12/10 608 615 608 613 1,900
2020/12/09 614 614 608 608 1,600
2020/12/08 635 635 578 604 32,000
2020/12/07 645 645 642 642 2,300
2020/12/04 671 671 648 649 3,300
2020/12/03 665 674 665 666 1,700
2020/12/02 666 671 663 665 3,800
2020/12/01 680 684 663 676 6,000
2020/11/30 665 690 665 677 4,700
2020/11/27 662 662 660 661 2,500
2020/11/26 651 675 651 663 6,900
2020/11/25 665 665 651 651 5,900
2020/11/24 652 663 649 663 6,800
2020/11/20 657 658 648 658 2,300
2020/11/19 645 653 634 653 3,400
2020/11/18 645 647 635 640 3,400
2020/11/17 649 657 630 645 6,800
2020/11/16 644 664 644 649 4,800
2020/11/13 646 651 633 636 2,200
2020/11/12 648 660 648 651 1,700
2020/11/11 643 654 642 654 3,200
2020/11/10 672 674 658 658 4,600
2020/11/09 663 666 651 666 2,900
2020/11/06 649 651 644 651 600
2020/11/05 667 667 642 649 3,400
2020/11/04 660 669 648 665 4,800
2020/11/02 678 678 647 660 2,200
2020/10/30 686 688 678 678 2,500
2020/10/29 672 694 672 678 2,500
2020/10/28 672 700 672 690 2,700
2020/10/27 682 685 671 672 2,200
2020/10/26 690 693 682 682 2,200
2020/10/23 686 689 677 689 900
2020/10/22 680 699 673 696 4,200
2020/10/21 707 707 686 690 1,600
2020/10/20 679 700 679 687 1,800
2020/10/19 679 711 670 689 6,900
2020/10/16 743 743 684 719 10,100
2020/10/15 740 777 729 731 25,900
2020/10/14 689 729 678 729 17,400
2020/10/13 652 668 652 663 5,900
2020/10/12 641 649 641 647 2,500
2020/10/09 642 645 641 641 1,800
2020/10/08 640 647 639 640 2,100
2020/10/07 650 650 636 638 2,800
2020/10/06 636 639 635 639 1,000
2020/10/05 648 648 632 635 1,500
2020/10/02 640 641 634 634 800
2020/09/30 643 643 629 630 3,800
2020/09/29 635 646 627 643 5,300
2020/09/28 649 650 633 634 6,200
2020/09/25 648 650 641 641 4,000
2020/09/24 662 674 644 645 5,700
2020/09/23 678 685 661 662 4,200
2020/09/18 677 677 673 676 1,700
2020/09/17 678 678 670 670 1,800
2020/09/16 667 678 667 676 1,900
2020/09/15 671 672 666 666 1,900
2020/09/14 665 670 665 670 1,300
2020/09/11 674 684 663 664 5,200
2020/09/10 680 700 674 674 4,600
2020/09/09 667 680 667 672 1,700
2020/09/08 655 678 655 667 2,700
2020/09/07 650 663 650 663 1,400
2020/09/04 650 659 650 653 800
2020/09/03 653 659 652 657 1,800
2020/09/02 666 666 653 653 1,400
2020/09/01 653 661 650 659 3,100
2020/08/31 666 672 639 659 8,000
2020/08/28 684 684 661 661 10,100
2020/08/27 685 688 675 684 2,900
2020/08/26 679 679 663 675 4,400
2020/08/25 669 694 669 679 3,900
2020/08/24 690 691 674 674 5,300
2020/08/21 670 694 661 688 1,100
2020/08/20 680 699 670 670 5,900
2020/08/19 697 697 668 690 3,700
2020/08/18 687 701 675 677 6,800
2020/08/17 709 709 692 696 4,800
2020/08/14 723 730 704 709 8,500
2020/08/13 750 765 705 733 33,600
2020/08/12 685 735 652 735 82,900
2020/08/11 641 648 635 635 1,700
2020/08/07 687 687 630 632 16,100
2020/08/06 680 686 653 665 17,900
2020/08/05 636 680 635 674 14,500
2020/08/04 629 647 625 635 13,500
2020/08/03 661 664 628 633 21,900
2020/07/31 690 697 656 664 33,500
2020/07/30 739 758 704 722 31,900
2020/07/29 787 787 715 743 91,100
2020/07/28 745 869 723 817 474,700
2020/07/27 830 860 721 723 637,500
2020/07/22 710 710 710 710 16,300
2020/07/21 634 634 601 610 5,600
2020/07/20 638 638 622 635 6,300
2020/07/17 639 640 633 638 2,800
2020/07/16 648 648 637 645 3,900
2020/07/15 675 680 646 648 13,800
2020/07/14 695 695 675 675 6,000
2020/07/13 693 701 693 698 1,100
2020/07/10 700 700 694 694 2,500
2020/07/09 702 705 700 705 3,300
2020/07/08 710 710 701 701 1,400
2020/07/07 700 711 700 708 2,500
2020/07/06 700 702 695 700 2,500
2020/07/03 695 696 695 696 400
2020/07/02 751 752 687 688 2,800
2020/07/01 716 716 706 706 3,000
2020/06/30 715 729 715 716 1,600
2020/06/29 680 712 680 705 2,500
2020/06/26 730 730 720 720 1,000
2020/06/25 730 730 713 728 1,100
2020/06/24 717 730 716 730 2,100
2020/06/23 758 758 732 732 3,800
2020/06/22 760 760 743 743 2,400
2020/06/19 746 767 731 760 5,200
2020/06/18 776 776 753 753 5,200
2020/06/17 791 791 785 785 2,000
2020/06/16 792 792 791 791 300
2020/06/15 782 788 781 781 1,700
2020/06/12 788 794 774 786 4,100
2020/06/11 813 818 813 818 1,500
2020/06/10 820 831 820 827 2,700
2020/06/09 830 830 815 818 3,400
2020/06/08 814 824 814 816 4,000
2020/06/05 810 830 810 820 1,300
2020/06/04 849 849 828 830 5,000
2020/06/03 842 842 838 840 700
2020/06/02 860 860 842 842 900
2020/06/01 865 865 851 851 1,100
2020/05/29 861 865 861 865 1,300
2020/05/28 850 880 839 861 4,400
2020/05/27 827 875 827 847 1,800
2020/05/26 835 835 826 827 2,000
2020/05/25 820 850 809 829 3,200
2020/05/22 837 837 830 835 1,100
2020/05/21 840 849 839 839 1,000
2020/05/20 824 830 824 830 300
2020/05/19 840 848 833 833 2,000
2020/05/18 845 853 829 834 3,600
2020/05/15 906 914 864 867 5,700
2020/05/14 880 937 840 891 11,500
2020/05/13 840 866 840 852 1,200
2020/05/12 866 866 837 840 500
2020/05/11 822 867 822 866 4,200
2020/05/08 796 826 796 822 900
2020/05/07 825 825 795 795 200
2020/05/01 792 792 780 780 200
2020/04/30 840 848 806 807 1,900
2020/04/28 859 873 838 840 1,000
2020/04/27 834 858 834 858 500
2020/04/24 826 834 824 834 900
2020/04/23 796 810 796 810 600
2020/04/22 832 832 818 826 2,000
2020/04/21 857 857 847 847 300
2020/04/20 854 879 839 842 900
2020/04/17 862 869 847 860 1,100
2020/04/16 858 881 858 862 8,800
2020/04/15 814 865 814 858 3,700
2020/04/14 779 815 779 814 2,300
2020/04/13 772 798 772 779 3,200
2020/04/10 760 772 760 772 400
2020/04/09 736 773 736 748 900
2020/04/08 720 728 715 725 900
2020/04/07 795 795 723 723 1,400
2020/04/06 730 735 710 735 2,000
2020/04/03 764 804 741 746 4,300
2020/04/02 782 848 765 809 9,900
2020/04/01 820 870 800 869 15,800
2020/03/31 700 720 699 720 4,400
2020/03/30 679 688 620 620 5,500
2020/03/27 630 710 630 679 4,900
2020/03/26 631 631 630 630 1,600
2020/03/25 630 650 630 631 2,400
2020/03/24 579 600 579 600 1,400
2020/03/23 568 569 556 569 5,800
2020/03/19 599 610 568 568 5,000
2020/03/18 531 579 531 568 1,800
2020/03/17 512 550 512 530 2,600
2020/03/16 525 577 511 512 4,800
2020/03/13 550 550 502 505 6,300
2020/03/12 581 581 553 553 3,800
2020/03/11 580 606 580 585 1,900
2020/03/10 550 603 550 574 7,100
2020/03/09 713 713 620 620 7,700
2020/03/06 757 757 713 713 4,600
2020/03/05 754 756 754 755 1,700
2020/03/04 752 752 752 752 100
2020/03/03 779 804 756 756 5,700
2020/03/02 712 764 711 764 2,300
2020/02/28 791 799 741 741 6,700
2020/02/27 859 865 815 824 4,600
2020/02/26 859 859 813 836 5,000
2020/02/25 847 877 847 874 5,800
2020/02/21 908 908 907 907 600
2020/02/20 910 923 904 908 1,300
2020/02/19 915 920 915 920 600
2020/02/18 920 921 915 915 2,400
2020/02/17 920 954 920 924 1,200
2020/02/14 924 925 920 920 1,000
2020/02/13 950 952 931 931 2,200
2020/02/12 934 955 934 950 1,800
2020/02/10 932 934 932 934 600
2020/02/07 932 932 931 931 400
2020/02/06 922 936 922 935 2,300
2020/02/05 930 950 930 945 3,000
2020/02/04 923 937 922 923 900
2020/02/03 950 950 914 925 3,000
2020/01/31 969 969 953 953 400
2020/01/30 986 986 942 948 2,200
2020/01/29 950 951 941 941 1,700
2020/01/28 950 986 939 971 3,700
2020/01/27 988 988 988 988 400
2020/01/24 981 988 980 987 600
2020/01/23 989 998 956 980 3,900
2020/01/22 990 999 990 999 800
2020/01/21 999 999 990 998 800
2020/01/20 997 1,004 997 1,002 2,500
2020/01/17 995 1,000 995 997 700
2020/01/16 999 1,000 995 995 2,400
2020/01/15 999 1,014 999 999 1,400
2020/01/14 995 1,007 994 998 1,300
2020/01/10 993 1,023 993 994 1,500
2020/01/09 1,013 1,013 993 993 700
2020/01/08 984 1,030 976 983 2,500
2020/01/07 1,020 1,033 991 999 2,500
2020/01/06 1,039 1,039 1,002 1,020 6,000

このページの先頭へ