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
2022/12/30 475 475 465 465 3,700
2022/12/29 453 475 453 468 16,100
2022/12/28 460 460 451 451 46,400
2022/12/27 456 463 456 462 31,800
2022/12/26 463 464 455 456 22,800
2022/12/23 477 477 467 467 15,200
2022/12/22 482 485 479 480 10,100
2022/12/21 485 487 483 486 8,600
2022/12/20 493 495 478 485 21,900
2022/12/19 496 498 491 494 7,800
2022/12/16 495 500 495 497 4,400
2022/12/15 498 499 496 499 6,200
2022/12/14 497 499 496 498 3,400
2022/12/13 499 499 497 497 3,700
2022/12/12 498 500 498 500 2,700
2022/12/09 500 501 498 500 6,400
2022/12/08 502 503 498 500 4,200
2022/12/07 499 504 498 500 5,500
2022/12/06 500 501 497 499 3,000
2022/12/05 500 500 497 499 3,700
2022/12/02 501 501 483 498 14,700
2022/12/01 504 504 499 501 6,200
2022/11/30 504 505 502 504 1,800
2022/11/29 502 505 501 504 3,500
2022/11/28 506 507 501 502 11,200
2022/11/25 504 506 500 504 8,200
2022/11/24 506 507 504 504 2,500
2022/11/22 504 506 502 504 7,200
2022/11/21 504 507 499 507 10,600
2022/11/18 507 509 502 502 7,100
2022/11/17 512 512 505 507 5,300
2022/11/16 512 516 506 508 12,500
2022/11/15 506 512 500 512 15,000
2022/11/14 498 506 498 506 17,600
2022/11/11 501 508 498 498 18,600
2022/11/10 495 510 493 503 29,200
2022/11/09 497 497 493 493 18,200
2022/11/08 505 505 497 497 5,800
2022/11/07 497 500 492 499 16,200
2022/11/04 500 500 496 497 11,200
2022/11/02 500 502 499 500 7,000
2022/11/01 500 502 499 499 10,800
2022/10/31 505 505 498 502 3,900
2022/10/28 502 503 500 502 2,500
2022/10/27 502 503 499 502 9,300
2022/10/26 500 502 499 502 10,900
2022/10/25 503 503 500 500 6,500
2022/10/24 505 507 500 501 11,600
2022/10/21 505 507 500 500 15,300
2022/10/20 501 505 500 503 8,200
2022/10/19 509 513 503 503 13,200
2022/10/18 512 512 505 508 5,500
2022/10/17 500 521 500 505 41,300
2022/10/14 507 507 500 500 6,800
2022/10/13 502 515 499 499 12,000
2022/10/12 499 506 499 502 6,100
2022/10/11 502 504 498 501 9,600
2022/10/07 500 505 497 502 9,500
2022/10/06 516 516 500 501 22,700
2022/10/05 502 509 491 508 64,300
2022/10/04 499 511 499 505 24,300
2022/10/03 495 539 488 503 105,700
2022/09/30 506 507 499 499 24,300
2022/09/29 509 510 503 506 5,500
2022/09/28 508 511 500 501 30,400
2022/09/27 509 532 508 511 17,400
2022/09/26 533 533 509 509 33,300
2022/09/22 521 533 520 533 26,200
2022/09/21 528 529 522 524 18,400
2022/09/20 535 540 526 535 37,900
2022/09/16 546 562 531 544 96,100
2022/09/15 565 637 542 553 873,600
2022/09/14 620 620 616 620 234,200
2022/09/13 528 528 518 520 5,000
2022/09/12 529 533 520 528 8,200
2022/09/09 522 526 513 525 15,200
2022/09/08 513 522 510 522 12,800
2022/09/07 519 519 513 517 2,500
2022/09/06 513 535 511 519 14,600
2022/09/05 510 518 508 512 3,300
2022/09/02 515 515 508 510 9,200
2022/09/01 525 525 515 515 12,400
2022/08/31 523 528 520 525 5,100
2022/08/30 524 529 520 523 3,200
2022/08/29 520 529 511 520 14,100
2022/08/26 540 540 528 530 7,100
2022/08/25 540 540 528 535 12,200
2022/08/24 552 563 535 540 60,400
2022/08/23 513 616 513 552 425,500
2022/08/22 519 523 516 516 5,500
2022/08/19 527 533 514 519 11,600
2022/08/18 523 523 515 523 15,300
2022/08/17 518 524 515 523 15,400
2022/08/16 512 518 507 515 19,500
2022/08/15 510 512 502 512 10,500
2022/08/12 505 518 501 510 12,000
2022/08/10 502 512 496 510 19,300
2022/08/09 501 509 495 501 29,100
2022/08/08 518 518 498 501 32,900
2022/08/05 515 518 508 518 19,700
2022/08/04 511 517 505 505 17,300
2022/08/03 519 519 507 512 15,000
2022/08/02 539 539 518 519 37,900
2022/08/01 554 560 521 530 88,300
2022/07/29 607 641 561 574 543,400
2022/07/28 567 567 567 567 23,000
2022/07/27 486 495 475 487 18,000
2022/07/26 488 495 480 490 19,300
2022/07/25 488 492 486 492 11,400
2022/07/22 500 500 489 491 35,800
2022/07/21 500 503 499 500 8,000
2022/07/20 497 503 497 499 13,900
2022/07/19 501 502 496 497 8,900
2022/07/15 498 503 497 497 8,900
2022/07/14 504 504 497 501 3,700
2022/07/13 515 515 494 504 23,500
2022/07/12 523 523 516 516 4,600
2022/07/11 525 525 521 523 4,400
2022/07/08 512 520 511 520 5,200
2022/07/07 512 521 512 512 6,000
2022/07/06 515 528 515 516 13,300
2022/07/05 530 530 516 522 12,600
2022/07/04 570 570 534 534 9,100
2022/07/01 570 570 553 553 3,200
2022/06/30 563 566 555 555 4,400
2022/06/29 574 574 562 564 2,200
2022/06/28 564 565 557 557 3,100
2022/06/27 586 586 561 563 5,200
2022/06/24 568 569 559 559 5,600
2022/06/23 561 567 555 566 6,400
2022/06/22 563 570 555 560 14,000
2022/06/21 556 575 547 557 11,200
2022/06/20 560 561 551 557 5,300
2022/06/17 556 562 546 562 24,500
2022/06/16 592 598 590 590 5,000
2022/06/15 602 604 591 592 8,000
2022/06/14 596 603 591 602 8,000
2022/06/13 598 604 597 599 5,700
2022/06/10 587 599 587 597 4,600
2022/06/09 603 603 592 598 9,900
2022/06/08 598 603 593 603 15,100
2022/06/07 598 604 585 585 10,900
2022/06/06 598 607 589 604 12,000
2022/06/03 614 620 595 602 15,300
2022/06/02 600 615 595 615 14,800
2022/06/01 599 603 592 600 15,600
2022/05/31 599 600 584 599 12,300
2022/05/30 599 599 589 599 9,200
2022/05/27 586 596 586 589 6,300
2022/05/26 594 597 586 586 4,000
2022/05/25 593 598 583 594 6,500
2022/05/24 605 605 584 594 10,100
2022/05/23 591 605 573 605 38,900
2022/05/20 587 608 584 591 23,800
2022/05/19 594 612 578 587 30,400
2022/05/18 630 634 605 610 35,500
2022/05/17 614 620 590 620 49,500
2022/05/16 640 640 565 617 208,600
2022/05/13 500 560 500 560 200,900
2022/05/12 466 487 458 480 24,900
2022/05/11 463 472 463 469 12,100
2022/05/10 481 481 457 469 50,500
2022/05/09 488 488 480 480 11,300
2022/05/06 488 495 484 495 6,200
2022/05/02 484 492 484 489 8,300
2022/04/28 493 499 487 490 11,500
2022/04/27 487 492 482 492 17,100
2022/04/26 494 498 491 491 6,600
2022/04/25 496 497 490 494 15,200
2022/04/22 507 507 500 500 13,100
2022/04/21 505 512 505 506 5,900
2022/04/20 509 511 505 505 4,000
2022/04/19 513 514 508 508 5,900
2022/04/18 508 510 502 503 11,000
2022/04/15 514 517 509 512 13,200
2022/04/14 517 517 510 514 8,700
2022/04/13 502 509 500 509 10,300
2022/04/12 513 514 500 500 25,700
2022/04/11 517 520 505 508 35,400
2022/04/08 518 521 515 517 14,400
2022/04/07 526 526 515 518 13,000
2022/04/06 527 530 520 526 27,700
2022/04/05 529 532 528 530 12,200
2022/04/04 526 530 524 530 15,100
2022/04/01 536 536 528 529 10,900
2022/03/31 530 536 530 536 9,100
2022/03/30 531 536 529 531 14,900
2022/03/29 526 530 520 530 17,400
2022/03/28 539 539 522 523 44,500
2022/03/25 543 545 535 539 20,200
2022/03/24 538 546 537 545 19,100
2022/03/23 537 576 532 548 105,200
2022/03/22 541 541 532 532 18,800
2022/03/18 548 551 533 538 33,300
2022/03/17 550 555 546 548 16,100
2022/03/16 550 550 542 550 11,800
2022/03/15 549 558 549 550 16,000
2022/03/14 539 559 538 559 19,200
2022/03/11 558 558 538 540 12,200
2022/03/10 537 550 537 548 18,100
2022/03/09 538 545 530 534 28,800
2022/03/08 540 560 534 534 23,100
2022/03/07 545 546 532 544 26,800
2022/03/04 553 553 541 545 17,100
2022/03/03 556 561 552 555 11,300
2022/03/02 553 564 550 559 22,900
2022/03/01 540 567 540 562 35,000
2022/02/28 546 563 544 544 27,400
2022/02/25 540 552 537 544 39,300
2022/02/24 587 604 531 534 183,400
2022/02/22 553 559 547 547 29,700
2022/02/21 579 583 556 561 27,800
2022/02/18 552 572 552 569 22,100
2022/02/17 556 562 552 552 15,800
2022/02/16 559 559 547 551 10,600
2022/02/15 549 561 547 553 21,600
2022/02/14 546 554 545 552 18,300
2022/02/10 552 557 540 556 70,500
2022/02/09 556 600 550 592 70,300
2022/02/08 558 569 550 550 29,300
2022/02/07 562 569 551 552 19,000
2022/02/04 537 562 537 562 29,200
2022/02/03 570 570 547 550 45,100
2022/02/02 550 577 550 571 63,200
2022/02/01 535 557 534 546 63,900
2022/01/31 533 550 530 532 101,500
2022/01/28 584 589 545 548 192,100
2022/01/27 700 700 580 584 709,500
2022/01/26 766 766 707 730 2,082,400
2022/01/25 666 666 666 666 5,200
2022/01/24 549 566 547 566 11,000
2022/01/21 550 551 535 550 13,200
2022/01/20 525 555 523 553 28,200
2022/01/19 553 566 530 532 41,600
2022/01/18 593 593 567 571 22,300
2022/01/17 586 594 573 581 23,500
2022/01/14 597 598 580 585 15,700
2022/01/13 608 609 599 604 9,800
2022/01/12 613 621 607 608 9,500
2022/01/11 601 607 591 598 12,400
2022/01/07 582 595 570 591 25,600
2022/01/06 592 605 583 587 28,600
2022/01/05 611 613 600 600 14,500
2022/01/04 608 617 590 613 37,400

このページの先頭へ