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 |
|---|---|---|---|---|---|
| 2024/12/30 | 227 | 235 | 227 | 235 | 17,500 |
| 2024/12/27 | 226 | 230 | 226 | 227 | 8,700 |
| 2024/12/26 | 229 | 230 | 226 | 226 | 43,000 |
| 2024/12/25 | 230 | 230 | 228 | 229 | 20,000 |
| 2024/12/24 | 232 | 232 | 229 | 230 | 25,400 |
| 2024/12/23 | 236 | 236 | 231 | 232 | 19,600 |
| 2024/12/20 | 234 | 235 | 232 | 234 | 8,500 |
| 2024/12/19 | 233 | 234 | 231 | 234 | 24,100 |
| 2024/12/18 | 235 | 235 | 233 | 233 | 27,100 |
| 2024/12/17 | 236 | 236 | 234 | 236 | 8,600 |
| 2024/12/16 | 240 | 240 | 235 | 236 | 19,900 |
| 2024/12/13 | 241 | 242 | 239 | 240 | 18,500 |
| 2024/12/12 | 242 | 242 | 240 | 241 | 6,000 |
| 2024/12/11 | 240 | 242 | 240 | 242 | 17,700 |
| 2024/12/10 | 241 | 242 | 240 | 241 | 10,300 |
| 2024/12/09 | 240 | 242 | 240 | 241 | 14,500 |
| 2024/12/06 | 237 | 243 | 237 | 241 | 19,900 |
| 2024/12/05 | 238 | 239 | 237 | 237 | 11,900 |
| 2024/12/04 | 239 | 240 | 238 | 240 | 8,400 |
| 2024/12/03 | 240 | 240 | 238 | 240 | 8,600 |
| 2024/12/02 | 242 | 242 | 237 | 240 | 17,300 |
| 2024/11/29 | 241 | 242 | 240 | 242 | 7,400 |
| 2024/11/28 | 241 | 242 | 240 | 241 | 8,700 |
| 2024/11/27 | 244 | 244 | 240 | 241 | 29,700 |
| 2024/11/26 | 249 | 249 | 243 | 243 | 14,900 |
| 2024/11/25 | 248 | 248 | 244 | 246 | 13,400 |
| 2024/11/22 | 246 | 247 | 245 | 246 | 9,300 |
| 2024/11/21 | 249 | 249 | 246 | 246 | 4,800 |
| 2024/11/20 | 245 | 248 | 245 | 248 | 7,900 |
| 2024/11/19 | 246 | 248 | 246 | 246 | 8,300 |
| 2024/11/18 | 248 | 248 | 245 | 246 | 5,300 |
| 2024/11/15 | 248 | 248 | 242 | 246 | 18,900 |
| 2024/11/14 | 248 | 249 | 246 | 248 | 18,500 |
| 2024/11/13 | 253 | 253 | 248 | 249 | 16,100 |
| 2024/11/12 | 251 | 256 | 250 | 252 | 27,700 |
| 2024/11/11 | 246 | 250 | 246 | 248 | 17,900 |
| 2024/11/08 | 251 | 251 | 246 | 246 | 35,800 |
| 2024/11/07 | 252 | 254 | 251 | 254 | 11,000 |
| 2024/11/06 | 249 | 253 | 249 | 249 | 16,400 |
| 2024/11/05 | 255 | 256 | 249 | 249 | 28,900 |
| 2024/11/01 | 258 | 258 | 249 | 254 | 34,000 |
| 2024/10/31 | 259 | 261 | 255 | 256 | 31,300 |
| 2024/10/30 | 264 | 266 | 257 | 261 | 46,100 |
| 2024/10/29 | 262 | 263 | 257 | 263 | 24,000 |
| 2024/10/28 | 252 | 258 | 251 | 256 | 43,500 |
| 2024/10/25 | 251 | 272 | 250 | 258 | 233,700 |
| 2024/10/24 | 253 | 254 | 251 | 251 | 38,800 |
| 2024/10/23 | 258 | 259 | 250 | 257 | 80,900 |
| 2024/10/22 | 269 | 269 | 258 | 258 | 129,500 |
| 2024/10/21 | 276 | 287 | 264 | 271 | 195,900 |
| 2024/10/18 | 286 | 287 | 267 | 276 | 292,600 |
| 2024/10/17 | 301 | 311 | 281 | 283 | 904,100 |
| 2024/10/16 | 305 | 358 | 296 | 309 | 4,652,300 |
| 2024/10/15 | 283 | 283 | 273 | 278 | 12,500 |
| 2024/10/11 | 284 | 284 | 281 | 281 | 8,600 |
| 2024/10/10 | 287 | 287 | 281 | 283 | 20,400 |
| 2024/10/09 | 292 | 294 | 282 | 286 | 17,300 |
| 2024/10/08 | 291 | 293 | 291 | 292 | 2,600 |
| 2024/10/07 | 293 | 293 | 290 | 293 | 7,700 |
| 2024/10/04 | 290 | 291 | 289 | 290 | 5,600 |
| 2024/10/03 | 291 | 295 | 289 | 291 | 20,600 |
| 2024/10/02 | 290 | 290 | 285 | 287 | 11,500 |
| 2024/10/01 | 287 | 295 | 283 | 288 | 42,300 |
| 2024/09/30 | 288 | 290 | 283 | 285 | 35,600 |
| 2024/09/27 | 300 | 300 | 292 | 295 | 48,300 |
| 2024/09/26 | 313 | 314 | 298 | 300 | 195,600 |
| 2024/09/25 | 337 | 363 | 311 | 318 | 1,291,100 |
| 2024/09/24 | 297 | 299 | 293 | 298 | 3,500 |
| 2024/09/20 | 296 | 299 | 296 | 298 | 1,100 |
| 2024/09/19 | 294 | 299 | 294 | 296 | 2,500 |
| 2024/09/18 | 296 | 296 | 296 | 296 | 200 |
| 2024/09/17 | 296 | 299 | 295 | 296 | 3,600 |
| 2024/09/13 | 299 | 299 | 295 | 295 | 3,000 |
| 2024/09/12 | 295 | 300 | 295 | 300 | 3,200 |
| 2024/09/11 | 302 | 302 | 297 | 297 | 3,700 |
| 2024/09/10 | 302 | 304 | 300 | 304 | 3,500 |
| 2024/09/09 | 306 | 307 | 299 | 307 | 3,600 |
| 2024/09/06 | 306 | 312 | 304 | 306 | 5,300 |
| 2024/09/05 | 307 | 310 | 306 | 306 | 800 |
| 2024/09/04 | 314 | 315 | 307 | 307 | 9,600 |
| 2024/09/03 | 318 | 321 | 315 | 316 | 5,500 |
| 2024/09/02 | 319 | 320 | 316 | 318 | 8,700 |
| 2024/08/30 | 322 | 322 | 316 | 319 | 7,000 |
| 2024/08/29 | 311 | 358 | 311 | 323 | 105,500 |
| 2024/08/28 | 310 | 312 | 306 | 311 | 16,900 |
| 2024/08/27 | 310 | 312 | 305 | 309 | 11,400 |
| 2024/08/26 | 310 | 310 | 308 | 310 | 2,500 |
| 2024/08/23 | 311 | 311 | 310 | 310 | 1,400 |
| 2024/08/22 | 307 | 308 | 306 | 307 | 2,100 |
| 2024/08/21 | 312 | 312 | 306 | 308 | 4,000 |
| 2024/08/20 | 315 | 315 | 312 | 312 | 2,400 |
| 2024/08/19 | 314 | 315 | 308 | 315 | 1,300 |
| 2024/08/16 | 314 | 318 | 306 | 318 | 11,200 |
| 2024/08/15 | 298 | 309 | 298 | 309 | 10,300 |
| 2024/08/14 | 296 | 300 | 296 | 298 | 3,000 |
| 2024/08/13 | 295 | 299 | 295 | 296 | 5,200 |
| 2024/08/09 | 290 | 299 | 290 | 295 | 11,700 |
| 2024/08/08 | 282 | 295 | 282 | 289 | 13,900 |
| 2024/08/07 | 266 | 298 | 266 | 290 | 21,600 |
| 2024/08/06 | 272 | 290 | 272 | 290 | 22,600 |
| 2024/08/05 | 323 | 323 | 271 | 272 | 80,300 |
| 2024/08/02 | 360 | 360 | 339 | 339 | 23,600 |
| 2024/08/01 | 365 | 365 | 360 | 360 | 4,800 |
| 2024/07/31 | 362 | 364 | 361 | 364 | 23,000 |
| 2024/07/30 | 362 | 362 | 359 | 361 | 3,100 |
| 2024/07/29 | 361 | 363 | 360 | 360 | 2,600 |
| 2024/07/26 | 364 | 364 | 359 | 361 | 17,300 |
| 2024/07/25 | 362 | 365 | 362 | 363 | 3,100 |
| 2024/07/24 | 365 | 367 | 365 | 367 | 4,200 |
| 2024/07/23 | 370 | 370 | 362 | 366 | 18,100 |
| 2024/07/22 | 372 | 372 | 370 | 371 | 2,600 |
| 2024/07/19 | 369 | 372 | 368 | 372 | 7,400 |
| 2024/07/18 | 367 | 369 | 367 | 367 | 4,900 |
| 2024/07/17 | 368 | 369 | 366 | 367 | 3,000 |
| 2024/07/16 | 367 | 368 | 365 | 365 | 2,300 |
| 2024/07/12 | 364 | 367 | 364 | 367 | 2,900 |
| 2024/07/11 | 367 | 367 | 364 | 364 | 8,400 |
| 2024/07/10 | 369 | 369 | 366 | 366 | 2,200 |
| 2024/07/09 | 367 | 368 | 367 | 367 | 5,000 |
| 2024/07/08 | 366 | 370 | 366 | 367 | 2,600 |
| 2024/07/05 | 365 | 370 | 365 | 366 | 2,300 |
| 2024/07/04 | 364 | 373 | 364 | 365 | 8,600 |
| 2024/07/03 | 367 | 370 | 364 | 364 | 6,500 |
| 2024/07/02 | 378 | 378 | 363 | 366 | 19,400 |
| 2024/07/01 | 384 | 384 | 375 | 376 | 11,600 |
| 2024/06/28 | 378 | 382 | 377 | 381 | 5,400 |
| 2024/06/27 | 369 | 378 | 369 | 378 | 11,100 |
| 2024/06/26 | 367 | 370 | 367 | 369 | 6,000 |
| 2024/06/25 | 367 | 368 | 362 | 365 | 4,900 |
| 2024/06/24 | 360 | 365 | 360 | 365 | 4,500 |
| 2024/06/21 | 362 | 362 | 359 | 362 | 2,000 |
| 2024/06/20 | 365 | 365 | 357 | 361 | 15,200 |
| 2024/06/19 | 365 | 368 | 363 | 365 | 5,900 |
| 2024/06/18 | 364 | 372 | 363 | 368 | 12,300 |
| 2024/06/17 | 375 | 376 | 370 | 370 | 5,800 |
| 2024/06/14 | 374 | 377 | 373 | 375 | 4,300 |
| 2024/06/13 | 380 | 380 | 371 | 371 | 9,800 |
| 2024/06/12 | 386 | 386 | 380 | 380 | 6,200 |
| 2024/06/11 | 382 | 385 | 382 | 384 | 1,700 |
| 2024/06/10 | 380 | 382 | 378 | 380 | 3,400 |
| 2024/06/07 | 387 | 387 | 377 | 380 | 12,800 |
| 2024/06/06 | 390 | 390 | 387 | 387 | 8,100 |
| 2024/06/05 | 386 | 388 | 381 | 387 | 2,700 |
| 2024/06/04 | 376 | 385 | 376 | 382 | 6,800 |
| 2024/06/03 | 378 | 384 | 374 | 377 | 5,200 |
| 2024/05/31 | 367 | 376 | 367 | 376 | 10,300 |
| 2024/05/30 | 363 | 375 | 363 | 367 | 32,900 |
| 2024/05/29 | 387 | 389 | 361 | 361 | 78,100 |
| 2024/05/28 | 389 | 390 | 388 | 388 | 4,900 |
| 2024/05/27 | 390 | 392 | 377 | 385 | 12,700 |
| 2024/05/24 | 384 | 388 | 382 | 388 | 13,600 |
| 2024/05/23 | 388 | 394 | 383 | 385 | 73,400 |
| 2024/05/22 | 401 | 401 | 400 | 400 | 12,600 |
| 2024/05/21 | 403 | 405 | 398 | 400 | 10,000 |
| 2024/05/20 | 403 | 405 | 402 | 402 | 6,300 |
| 2024/05/17 | 402 | 403 | 400 | 403 | 4,900 |
| 2024/05/16 | 403 | 404 | 398 | 399 | 10,100 |
| 2024/05/15 | 406 | 408 | 395 | 400 | 30,800 |
| 2024/05/14 | 414 | 415 | 396 | 413 | 33,300 |
| 2024/05/13 | 420 | 420 | 410 | 411 | 17,800 |
| 2024/05/10 | 422 | 422 | 416 | 416 | 12,400 |
| 2024/05/09 | 421 | 430 | 418 | 422 | 23,400 |
| 2024/05/08 | 423 | 424 | 420 | 421 | 6,200 |
| 2024/05/07 | 423 | 425 | 422 | 425 | 1,900 |
| 2024/05/02 | 419 | 422 | 418 | 418 | 3,000 |
| 2024/05/01 | 421 | 421 | 418 | 419 | 3,400 |
| 2024/04/30 | 424 | 424 | 419 | 419 | 5,400 |
| 2024/04/26 | 423 | 427 | 423 | 424 | 500 |
| 2024/04/25 | 427 | 427 | 422 | 422 | 800 |
| 2024/04/24 | 423 | 428 | 417 | 428 | 33,900 |
| 2024/04/23 | 423 | 430 | 423 | 428 | 21,400 |
| 2024/04/22 | 429 | 429 | 420 | 422 | 10,400 |
| 2024/04/19 | 431 | 432 | 426 | 427 | 7,900 |
| 2024/04/18 | 432 | 435 | 429 | 433 | 9,000 |
| 2024/04/17 | 438 | 439 | 435 | 435 | 3,100 |
| 2024/04/16 | 440 | 442 | 438 | 438 | 6,300 |
| 2024/04/15 | 438 | 440 | 438 | 440 | 6,200 |
| 2024/04/12 | 440 | 442 | 439 | 440 | 5,700 |
| 2024/04/11 | 439 | 441 | 438 | 441 | 3,400 |
| 2024/04/10 | 439 | 443 | 439 | 440 | 4,800 |
| 2024/04/09 | 442 | 443 | 439 | 439 | 11,100 |
| 2024/04/08 | 442 | 443 | 441 | 441 | 5,400 |
| 2024/04/05 | 442 | 446 | 442 | 443 | 2,700 |
| 2024/04/04 | 443 | 449 | 443 | 444 | 5,500 |
| 2024/04/03 | 447 | 449 | 445 | 446 | 4,500 |
| 2024/04/02 | 447 | 451 | 444 | 451 | 4,800 |
| 2024/04/01 | 452 | 452 | 438 | 448 | 12,800 |
| 2024/03/29 | 448 | 457 | 446 | 450 | 9,900 |
| 2024/03/28 | 445 | 452 | 445 | 446 | 9,800 |
| 2024/03/27 | 448 | 454 | 444 | 449 | 7,600 |
| 2024/03/26 | 451 | 453 | 449 | 449 | 3,100 |
| 2024/03/25 | 450 | 454 | 450 | 450 | 3,900 |
| 2024/03/22 | 454 | 455 | 448 | 450 | 9,100 |
| 2024/03/21 | 451 | 455 | 448 | 455 | 6,800 |
| 2024/03/19 | 451 | 455 | 448 | 453 | 9,100 |
| 2024/03/18 | 457 | 457 | 449 | 450 | 5,300 |
| 2024/03/15 | 447 | 473 | 440 | 456 | 22,600 |
| 2024/03/14 | 442 | 458 | 439 | 451 | 17,800 |
| 2024/03/13 | 447 | 447 | 437 | 442 | 10,700 |
| 2024/03/12 | 443 | 444 | 434 | 440 | 15,100 |
| 2024/03/11 | 455 | 465 | 444 | 444 | 26,200 |
| 2024/03/08 | 462 | 462 | 454 | 455 | 16,000 |
| 2024/03/07 | 467 | 473 | 458 | 462 | 19,200 |
| 2024/03/06 | 476 | 492 | 468 | 469 | 110,900 |
| 2024/03/05 | 484 | 484 | 454 | 462 | 134,600 |
| 2024/03/04 | 511 | 518 | 477 | 490 | 145,800 |
| 2024/03/01 | 550 | 582 | 476 | 491 | 771,700 |
| 2024/02/29 | 511 | 511 | 511 | 511 | 28,800 |
| 2024/02/28 | 420 | 431 | 419 | 431 | 14,200 |
| 2024/02/27 | 428 | 428 | 422 | 423 | 5,500 |
| 2024/02/26 | 424 | 424 | 415 | 422 | 20,700 |
| 2024/02/22 | 429 | 429 | 423 | 424 | 14,400 |
| 2024/02/21 | 426 | 429 | 425 | 425 | 5,500 |
| 2024/02/20 | 432 | 432 | 425 | 426 | 4,000 |
| 2024/02/19 | 430 | 432 | 427 | 427 | 9,600 |
| 2024/02/16 | 429 | 432 | 425 | 428 | 8,400 |
| 2024/02/15 | 425 | 430 | 422 | 429 | 14,100 |
| 2024/02/14 | 436 | 436 | 421 | 424 | 15,800 |
| 2024/02/13 | 425 | 434 | 425 | 434 | 12,900 |
| 2024/02/09 | 457 | 457 | 423 | 428 | 93,000 |
| 2024/02/08 | 463 | 475 | 461 | 467 | 59,200 |
| 2024/02/07 | 453 | 475 | 452 | 468 | 17,000 |
| 2024/02/06 | 456 | 460 | 450 | 451 | 10,200 |
| 2024/02/05 | 444 | 461 | 441 | 454 | 17,300 |
| 2024/02/02 | 449 | 450 | 433 | 444 | 15,400 |
| 2024/02/01 | 449 | 450 | 446 | 450 | 7,100 |
| 2024/01/31 | 451 | 458 | 446 | 450 | 21,600 |
| 2024/01/30 | 430 | 452 | 428 | 451 | 40,300 |
| 2024/01/29 | 422 | 429 | 422 | 429 | 12,900 |
| 2024/01/26 | 430 | 432 | 422 | 424 | 23,500 |
| 2024/01/25 | 427 | 429 | 425 | 428 | 7,900 |
| 2024/01/24 | 434 | 434 | 427 | 427 | 3,800 |
| 2024/01/23 | 432 | 437 | 429 | 430 | 8,500 |
| 2024/01/22 | 423 | 436 | 421 | 434 | 12,600 |
| 2024/01/19 | 420 | 426 | 420 | 424 | 27,700 |
| 2024/01/18 | 427 | 430 | 420 | 420 | 25,200 |
| 2024/01/17 | 434 | 437 | 425 | 427 | 24,600 |
| 2024/01/16 | 435 | 438 | 434 | 434 | 10,500 |
| 2024/01/15 | 441 | 444 | 439 | 439 | 8,800 |
| 2024/01/12 | 443 | 447 | 441 | 441 | 6,100 |
| 2024/01/11 | 447 | 447 | 441 | 443 | 6,800 |
| 2024/01/10 | 447 | 449 | 445 | 445 | 7,200 |
| 2024/01/09 | 445 | 450 | 445 | 446 | 5,500 |
| 2024/01/05 | 453 | 453 | 443 | 446 | 8,600 |
| 2024/01/04 | 449 | 452 | 437 | 452 | 17,800 |