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
2021/12/30 626 630 602 602 27,600
2021/12/29 609 634 609 625 23,800
2021/12/28 596 605 584 604 54,500
2021/12/27 614 615 590 592 29,800
2021/12/24 618 621 610 614 37,900
2021/12/23 626 630 613 620 48,400
2021/12/22 614 638 614 635 15,300
2021/12/21 594 614 589 608 37,800
2021/12/20 613 635 595 597 71,500
2021/12/17 645 651 619 621 72,800
2021/12/16 652 669 652 654 36,600
2021/12/15 656 672 648 661 46,200
2021/12/14 674 679 656 665 25,400
2021/12/13 688 698 676 683 54,800
2021/12/10 718 718 678 678 47,100
2021/12/09 718 730 703 703 23,500
2021/12/08 721 721 707 713 19,400
2021/12/07 699 728 698 721 29,100
2021/12/06 701 701 688 689 36,200
2021/12/03 695 710 683 709 56,100
2021/12/02 698 715 689 690 36,300
2021/12/01 705 723 687 712 51,400
2021/11/30 742 769 712 720 45,000
2021/11/29 749 771 727 731 84,400
2021/11/26 794 794 773 779 36,100
2021/11/25 783 795 772 794 40,300
2021/11/24 813 813 784 787 34,200
2021/11/22 801 818 773 815 58,500
2021/11/19 815 815 790 801 65,400
2021/11/18 804 825 804 816 38,500
2021/11/17 830 832 803 812 73,600
2021/11/16 839 865 827 830 118,900
2021/11/15 819 842 804 821 79,400
2021/11/12 809 824 798 819 93,800
2021/11/11 865 897 801 807 424,700
2021/11/10 869 869 825 851 82,800
2021/11/09 862 884 846 869 75,600
2021/11/08 882 890 842 868 154,100
2021/11/05 1,062 1,062 854 867 1,243,600
2021/11/04 920 925 897 912 43,600
2021/11/02 897 918 870 898 38,100
2021/11/01 936 939 895 915 92,600
2021/10/29 855 935 843 926 265,400
2021/10/28 815 880 802 840 106,500
2021/10/27 807 822 795 815 23,200
2021/10/26 782 804 779 800 15,700
2021/10/25 785 795 770 781 26,200
2021/10/22 760 787 760 773 22,100
2021/10/21 800 804 770 770 19,500
2021/10/20 794 799 780 798 21,100
2021/10/19 783 815 783 800 45,600
2021/10/18 775 805 765 782 71,700
2021/10/15 743 772 742 766 39,300
2021/10/14 761 761 733 736 22,300
2021/10/13 776 776 736 746 51,400
2021/10/12 793 793 755 762 46,100
2021/10/11 788 802 769 783 67,900
2021/10/08 829 855 759 788 119,500
2021/10/07 845 868 820 829 68,900
2021/10/06 960 996 866 872 185,700
2021/10/05 906 945 901 934 74,200
2021/10/04 927 953 901 916 40,500
2021/10/01 940 951 909 930 71,700
2021/09/30 958 968 927 945 83,100
2021/09/29 902 977 901 966 141,300
2021/09/28 895 930 893 915 31,500
2021/09/27 922 949 890 898 65,400
2021/09/24 933 951 910 919 57,900
2021/09/22 920 934 895 903 43,700
2021/09/21 872 917 863 909 40,300
2021/09/17 878 902 866 887 67,700
2021/09/16 912 912 851 866 83,100
2021/09/15 920 922 892 902 61,400
2021/09/14 934 965 924 931 70,800
2021/09/13 923 980 918 940 159,400
2021/09/10 875 940 875 914 159,800
2021/09/09 877 889 875 885 50,700
2021/09/08 915 915 871 899 157,200
2021/09/07 910 984 875 920 408,800
2021/09/06 1,052 1,052 862 866 881,000
2021/09/03 753 902 753 902 535,200
2021/09/02 762 762 743 752 22,500
2021/09/01 753 774 741 762 25,200
2021/08/31 767 769 738 744 27,900
2021/08/30 738 766 738 752 37,900
2021/08/27 771 776 743 744 35,300
2021/08/26 774 790 768 778 38,000
2021/08/25 736 783 732 759 50,500
2021/08/24 748 761 730 731 36,000
2021/08/23 705 785 705 753 113,700
2021/08/20 721 730 688 693 56,700
2021/08/19 747 749 715 715 28,300
2021/08/18 742 759 713 746 71,900
2021/08/17 750 773 742 742 41,500
2021/08/16 780 782 741 750 51,700
2021/08/13 785 795 762 778 57,900
2021/08/12 796 818 768 772 107,700
2021/08/11 768 798 752 788 195,400
2021/08/10 719 788 713 768 520,500
2021/08/06 824 824 824 824 15,100
2021/08/05 929 977 918 974 136,500
2021/08/04 966 1,000 926 939 136,600
2021/08/03 930 1,025 924 1,009 281,300
2021/08/02 982 994 892 918 305,900
2021/07/30 1,014 1,055 1,002 1,024 208,100
2021/07/29 1,059 1,105 998 1,009 280,500
2021/07/28 1,112 1,188 1,082 1,100 334,400
2021/07/27 1,205 1,280 1,128 1,149 1,243,100
2021/07/26 1,010 1,091 1,005 1,060 132,100
2021/07/21 1,031 1,032 993 1,012 67,500
2021/07/20 1,023 1,054 1,011 1,014 90,100
2021/07/19 1,056 1,060 1,008 1,053 83,600
2021/07/16 1,071 1,089 1,055 1,055 70,500
2021/07/15 1,121 1,121 1,071 1,098 119,300
2021/07/14 1,194 1,221 1,105 1,122 255,600
2021/07/13 1,181 1,225 1,160 1,218 279,200
2021/07/12 1,160 1,212 1,126 1,210 330,200
2021/07/09 1,230 1,285 1,130 1,236 753,800
2021/07/08 1,321 1,349 1,165 1,200 1,118,200
2021/07/07 1,529 1,570 1,401 1,411 1,131,400
2021/07/06 1,532 1,719 1,456 1,583 4,101,200
2021/07/05 1,155 1,425 1,013 1,425 3,646,700
2021/07/02 1,123 1,125 1,051 1,125 1,005,700
2021/07/01 860 975 843 975 664,800
2021/06/30 869 870 773 825 613,300
2021/06/29 766 766 738 749 119,500
2021/06/28 768 850 731 736 603,400
2021/06/25 710 713 691 700 16,300
2021/06/24 707 707 687 687 10,400
2021/06/23 702 717 700 703 17,700
2021/06/22 718 742 691 710 86,800
2021/06/21 703 792 678 690 319,200
2021/06/18 673 694 667 692 44,700
2021/06/17 662 663 652 659 3,500
2021/06/16 646 655 646 655 1,100
2021/06/15 660 661 644 644 9,000
2021/06/14 670 672 660 660 3,800
2021/06/11 675 675 670 670 2,800
2021/06/10 683 683 674 678 4,400
2021/06/09 686 690 685 685 6,900
2021/06/08 688 688 685 685 3,900
2021/06/07 684 688 675 685 8,200
2021/06/04 680 680 666 675 3,200
2021/06/03 685 685 663 670 3,800
2021/06/02 675 684 663 684 4,300
2021/06/01 662 675 649 675 5,000
2021/05/31 664 664 650 653 8,200
2021/05/28 694 697 662 664 27,400
2021/05/27 660 710 660 690 90,300
2021/05/26 659 659 650 656 2,000
2021/05/25 655 665 650 659 7,800
2021/05/24 648 655 630 655 8,100
2021/05/21 640 650 640 648 5,800
2021/05/20 630 643 625 643 3,700
2021/05/19 627 627 617 626 1,000
2021/05/18 635 637 615 632 7,300
2021/05/17 633 642 616 634 19,100
2021/05/14 621 640 589 619 62,100
2021/05/13 609 617 595 615 12,900
2021/05/12 584 615 584 615 9,100
2021/05/11 593 593 586 589 2,500
2021/05/10 591 593 591 593 1,400
2021/05/07 589 591 585 591 3,800
2021/05/06 581 588 581 584 1,600
2021/04/30 589 590 578 582 1,600
2021/04/28 578 583 578 583 400
2021/04/27 577 579 577 578 300
2021/04/26 583 594 577 577 2,800
2021/04/23 586 588 583 583 6,200
2021/04/22 600 603 587 590 15,000
2021/04/21 603 603 596 598 3,800
2021/04/20 603 618 602 605 7,700
2021/04/19 601 607 601 602 2,900
2021/04/16 591 597 591 597 3,000
2021/04/15 590 591 587 590 7,600
2021/04/14 597 597 592 592 4,300
2021/04/13 595 597 591 593 4,400
2021/04/12 597 597 594 594 7,300
2021/04/09 594 599 592 594 4,300
2021/04/08 600 600 594 594 3,000
2021/04/07 595 600 593 596 3,400
2021/04/06 595 600 595 599 1,500
2021/04/05 591 602 591 595 5,700
2021/04/02 614 616 588 588 34,000
2021/04/01 611 620 611 616 5,800
2021/03/31 597 614 578 611 41,900
2021/03/30 590 605 588 596 5,800
2021/03/29 597 619 585 587 20,700
2021/03/26 593 596 592 596 2,900
2021/03/25 579 592 578 591 8,700
2021/03/24 583 600 578 584 10,200
2021/03/23 582 587 578 583 10,400
2021/03/22 574 583 570 583 7,100
2021/03/19 585 588 572 579 8,500
2021/03/18 573 585 573 584 3,000
2021/03/17 590 590 565 572 28,400
2021/03/16 578 582 574 580 8,600
2021/03/15 574 586 574 575 6,200
2021/03/12 572 584 567 574 3,800
2021/03/11 570 577 560 572 6,800
2021/03/10 567 570 560 570 5,400
2021/03/09 574 574 565 567 9,200
2021/03/08 575 578 570 571 3,700
2021/03/05 566 575 561 575 8,300
2021/03/04 574 574 564 568 1,400
2021/03/03 573 576 565 565 4,900
2021/03/02 576 584 570 573 4,300
2021/03/01 589 589 566 572 14,900
2021/02/26 586 594 585 585 4,800
2021/02/25 587 587 575 586 3,800
2021/02/24 586 587 573 582 8,600
2021/02/22 590 601 582 586 8,700
2021/02/19 586 606 577 586 15,200
2021/02/18 569 657 569 576 64,700
2021/02/17 557 567 557 563 3,500
2021/02/16 555 564 555 557 5,000
2021/02/15 563 563 555 555 6,000
2021/02/12 563 563 545 557 12,100
2021/02/10 552 556 546 556 12,900
2021/02/09 565 583 562 567 24,700
2021/02/08 560 562 553 557 5,000
2021/02/05 555 556 549 550 11,400
2021/02/04 557 557 548 550 2,800
2021/02/03 545 555 536 547 6,700
2021/02/02 547 547 541 544 1,700
2021/02/01 548 548 535 537 6,800
2021/01/29 550 557 548 548 4,800
2021/01/28 553 557 550 550 4,700
2021/01/27 555 560 553 553 4,600
2021/01/26 558 558 550 553 4,000
2021/01/25 555 567 550 550 14,400
2021/01/22 554 570 554 556 7,000
2021/01/21 571 571 554 560 13,100
2021/01/20 551 568 541 561 16,700
2021/01/19 568 577 550 550 44,200
2021/01/18 687 687 558 558 348,200
2021/01/15 597 597 587 587 1,900
2021/01/14 598 598 574 597 10,300
2021/01/13 572 600 572 593 4,200
2021/01/12 570 575 570 571 2,400
2021/01/08 589 589 566 570 10,700
2021/01/07 609 609 591 595 8,500
2021/01/06 590 622 589 609 20,900
2021/01/05 601 611 565 588 57,000
2021/01/04 591 611 587 611 19,000

このページの先頭へ