イボキン(5699)の株価時系列情報
イボキン(5699)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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,479 | 1,486 | 1,465 | 1,465 | 4,600 |
| 2026/07/02 | 1,450 | 1,474 | 1,450 | 1,473 | 2,600 |
| 2026/07/01 | 1,471 | 1,477 | 1,454 | 1,468 | 800 |
| 2026/06/30 | 1,450 | 1,486 | 1,441 | 1,449 | 8,000 |
| 2026/06/29 | 1,454 | 1,468 | 1,454 | 1,454 | 5,300 |
| 2026/06/26 | 1,465 | 1,479 | 1,440 | 1,445 | 9,500 |
| 2026/06/25 | 1,480 | 1,480 | 1,461 | 1,465 | 2,900 |
| 2026/06/24 | 1,451 | 1,477 | 1,450 | 1,450 | 5,000 |
| 2026/06/23 | 1,499 | 1,499 | 1,453 | 1,466 | 11,600 |
| 2026/06/22 | 1,501 | 1,508 | 1,483 | 1,499 | 3,600 |
| 2026/06/19 | 1,479 | 1,496 | 1,470 | 1,471 | 5,500 |
| 2026/06/18 | 1,459 | 1,470 | 1,434 | 1,470 | 14,700 |
| 2026/06/17 | 1,457 | 1,474 | 1,441 | 1,467 | 7,100 |
| 2026/06/16 | 1,485 | 1,485 | 1,472 | 1,477 | 1,900 |
| 2026/06/15 | 1,465 | 1,499 | 1,465 | 1,474 | 4,300 |
| 2026/06/12 | 1,454 | 1,486 | 1,436 | 1,455 | 8,400 |
| 2026/06/11 | 1,422 | 1,452 | 1,419 | 1,448 | 9,400 |
| 2026/06/10 | 1,501 | 1,509 | 1,438 | 1,452 | 33,000 |
| 2026/06/09 | 1,525 | 1,530 | 1,502 | 1,512 | 6,900 |
| 2026/06/08 | 1,545 | 1,550 | 1,515 | 1,523 | 13,500 |
| 2026/06/05 | 1,568 | 1,597 | 1,568 | 1,585 | 8,900 |
| 2026/06/04 | 1,545 | 1,564 | 1,521 | 1,541 | 10,100 |
| 2026/06/03 | 1,590 | 1,613 | 1,572 | 1,578 | 8,900 |
| 2026/06/02 | 1,645 | 1,647 | 1,588 | 1,589 | 17,900 |
| 2026/06/01 | 1,718 | 1,718 | 1,641 | 1,648 | 16,000 |
| 2026/05/29 | 1,746 | 1,752 | 1,712 | 1,718 | 6,600 |
| 2026/05/28 | 1,718 | 1,752 | 1,704 | 1,752 | 6,300 |
| 2026/05/27 | 1,778 | 1,789 | 1,701 | 1,740 | 12,100 |
| 2026/05/26 | 1,785 | 1,840 | 1,770 | 1,771 | 8,900 |
| 2026/05/25 | 1,810 | 1,820 | 1,768 | 1,783 | 18,900 |
| 2026/05/22 | 1,752 | 1,841 | 1,739 | 1,809 | 16,200 |
| 2026/05/21 | 1,760 | 1,809 | 1,736 | 1,752 | 17,700 |
| 2026/05/20 | 1,850 | 1,850 | 1,696 | 1,720 | 47,800 |
| 2026/05/19 | 1,846 | 1,898 | 1,792 | 1,846 | 16,100 |
| 2026/05/18 | 1,881 | 1,890 | 1,800 | 1,831 | 31,300 |
| 2026/05/15 | 2,010 | 2,050 | 1,655 | 1,880 | 57,300 |
| 2026/05/14 | 2,048 | 2,102 | 2,002 | 2,005 | 19,900 |
| 2026/05/13 | 2,020 | 2,117 | 2,010 | 2,013 | 13,800 |
| 2026/05/12 | 2,110 | 2,151 | 2,006 | 2,018 | 21,300 |
| 2026/05/11 | 2,136 | 2,155 | 2,088 | 2,110 | 18,900 |
| 2026/05/08 | 2,252 | 2,252 | 2,120 | 2,130 | 35,400 |
| 2026/05/07 | 2,011 | 2,266 | 2,002 | 2,253 | 102,300 |
| 2026/05/01 | 2,040 | 2,040 | 1,975 | 1,977 | 30,100 |
| 2026/04/30 | 2,017 | 2,148 | 2,017 | 2,070 | 32,600 |
| 2026/04/28 | 2,030 | 2,174 | 1,987 | 2,041 | 39,300 |
| 2026/04/27 | 2,145 | 2,190 | 2,018 | 2,027 | 58,600 |
| 2026/04/24 | 2,295 | 2,295 | 2,098 | 2,111 | 96,000 |
| 2026/04/23 | 2,366 | 2,470 | 2,201 | 2,250 | 213,500 |
| 2026/04/22 | 2,632 | 2,632 | 2,034 | 2,445 | 503,300 |
| 2026/04/21 | 1,972 | 2,132 | 1,945 | 2,132 | 115,400 |
| 2026/04/20 | 1,731 | 1,732 | 1,714 | 1,732 | 5,900 |
| 2026/04/17 | 1,734 | 1,752 | 1,714 | 1,714 | 9,300 |
| 2026/04/16 | 1,759 | 1,760 | 1,715 | 1,730 | 9,300 |
| 2026/04/15 | 1,598 | 1,770 | 1,595 | 1,758 | 59,100 |
| 2026/04/14 | 1,604 | 1,619 | 1,599 | 1,599 | 5,400 |
| 2026/04/13 | 1,605 | 1,632 | 1,571 | 1,604 | 7,900 |
| 2026/04/10 | 1,600 | 1,611 | 1,565 | 1,605 | 8,200 |
| 2026/04/09 | 1,626 | 1,626 | 1,600 | 1,600 | 4,700 |
| 2026/04/08 | 1,635 | 1,653 | 1,587 | 1,635 | 10,400 |
| 2026/04/07 | 1,659 | 1,659 | 1,603 | 1,603 | 10,000 |
| 2026/04/06 | 1,620 | 1,681 | 1,611 | 1,649 | 14,600 |
| 2026/04/03 | 1,585 | 1,630 | 1,585 | 1,616 | 9,400 |
| 2026/03/27 | 1,576 | 1,576 | 1,525 | 1,529 | 8,600 |
| 2026/03/26 | 1,545 | 1,594 | 1,522 | 1,560 | 16,200 |
| 2026/03/25 | 1,543 | 1,549 | 1,526 | 1,526 | 7,300 |
| 2026/03/24 | 1,535 | 1,546 | 1,530 | 1,531 | 3,300 |
| 2026/03/23 | 1,505 | 1,592 | 1,505 | 1,522 | 22,900 |
| 2026/03/19 | 1,516 | 1,521 | 1,505 | 1,505 | 3,700 |
| 2026/03/18 | 1,517 | 1,544 | 1,517 | 1,544 | 1,400 |
| 2026/03/17 | 1,520 | 1,536 | 1,516 | 1,517 | 3,400 |
| 2026/03/16 | 1,503 | 1,547 | 1,503 | 1,509 | 6,700 |
| 2026/03/13 | 1,509 | 1,530 | 1,500 | 1,504 | 4,900 |
| 2026/03/12 | 1,576 | 1,576 | 1,531 | 1,535 | 2,600 |
| 2026/03/11 | 1,563 | 1,640 | 1,538 | 1,570 | 18,200 |
| 2026/03/10 | 1,550 | 1,573 | 1,480 | 1,573 | 5,600 |
| 2026/03/09 | 1,519 | 1,590 | 1,505 | 1,535 | 15,900 |
| 2026/03/06 | 1,560 | 1,685 | 1,546 | 1,599 | 36,200 |
| 2026/03/05 | 1,500 | 1,550 | 1,500 | 1,509 | 7,300 |
| 2026/03/04 | 1,504 | 1,511 | 1,432 | 1,460 | 12,800 |
| 2026/03/03 | 1,588 | 1,590 | 1,520 | 1,521 | 8,600 |
| 2026/03/02 | 1,610 | 1,610 | 1,561 | 1,588 | 7,900 |
| 2026/02/27 | 1,581 | 1,632 | 1,581 | 1,616 | 12,100 |
| 2026/02/26 | 1,577 | 1,579 | 1,534 | 1,560 | 5,300 |
| 2026/02/25 | 1,499 | 1,622 | 1,486 | 1,581 | 29,900 |
| 2026/02/24 | 1,497 | 1,499 | 1,484 | 1,490 | 147,800 |
| 2026/02/20 | 1,480 | 1,481 | 1,479 | 1,479 | 2,000 |
| 2026/02/19 | 1,499 | 1,499 | 1,480 | 1,480 | 5,200 |
| 2026/02/18 | 1,491 | 1,500 | 1,481 | 1,481 | 4,300 |
| 2026/02/17 | 1,485 | 1,503 | 1,481 | 1,493 | 2,900 |
| 2026/02/16 | 1,456 | 1,530 | 1,456 | 1,483 | 9,200 |
| 2026/02/13 | 1,588 | 1,641 | 1,422 | 1,430 | 31,100 |
| 2026/02/12 | 1,524 | 1,582 | 1,524 | 1,573 | 7,100 |
| 2026/02/10 | 1,544 | 1,544 | 1,523 | 1,531 | 3,500 |
| 2026/02/09 | 1,525 | 1,553 | 1,521 | 1,544 | 3,300 |
| 2026/02/06 | 1,550 | 1,550 | 1,512 | 1,512 | 3,600 |
| 2026/02/05 | 1,573 | 1,573 | 1,540 | 1,551 | 3,500 |
| 2026/02/04 | 1,542 | 1,573 | 1,513 | 1,573 | 8,600 |
| 2026/02/03 | 1,471 | 1,544 | 1,471 | 1,544 | 9,400 |
| 2026/02/02 | 1,505 | 1,530 | 1,449 | 1,458 | 15,000 |
| 2026/01/30 | 1,539 | 1,555 | 1,513 | 1,513 | 6,500 |
| 2026/01/29 | 1,561 | 1,565 | 1,529 | 1,538 | 6,000 |
| 2026/01/28 | 1,570 | 1,612 | 1,560 | 1,561 | 6,500 |
| 2026/01/27 | 1,586 | 1,644 | 1,582 | 1,582 | 5,500 |
| 2026/01/26 | 1,588 | 1,614 | 1,554 | 1,593 | 10,300 |
| 2026/01/23 | 1,585 | 1,625 | 1,585 | 1,600 | 9,700 |
| 2026/01/22 | 1,595 | 1,610 | 1,579 | 1,585 | 8,100 |
| 2026/01/21 | 1,640 | 1,650 | 1,563 | 1,577 | 29,800 |
| 2026/01/20 | 1,642 | 1,815 | 1,640 | 1,678 | 90,000 |
| 2026/01/19 | 1,583 | 1,664 | 1,551 | 1,640 | 14,900 |
| 2026/01/16 | 1,681 | 1,681 | 1,520 | 1,598 | 37,800 |
| 2026/01/15 | 1,653 | 1,843 | 1,594 | 1,644 | 99,300 |
| 2026/01/14 | 1,600 | 1,816 | 1,516 | 1,682 | 96,700 |
| 2026/01/13 | 1,464 | 1,619 | 1,464 | 1,570 | 35,100 |
| 2026/01/09 | 1,450 | 1,463 | 1,445 | 1,463 | 1,700 |
| 2026/01/08 | 1,457 | 1,462 | 1,447 | 1,447 | 6,300 |
| 2026/01/07 | 1,410 | 1,457 | 1,410 | 1,450 | 9,100 |
| 2026/01/06 | 1,410 | 1,414 | 1,402 | 1,402 | 2,400 |
| 2026/01/05 | 1,420 | 1,420 | 1,400 | 1,410 | 2,500 |
| 2025/12/30 | 1,400 | 1,412 | 1,384 | 1,412 | 2,300 |
| 2025/12/29 | 1,406 | 1,406 | 1,399 | 1,401 | 2,300 |
| 2025/12/26 | 1,408 | 1,416 | 1,405 | 1,408 | 4,000 |
| 2025/12/25 | 1,388 | 1,408 | 1,375 | 1,408 | 5,200 |
| 2025/12/24 | 1,378 | 1,400 | 1,378 | 1,378 | 2,900 |
| 2025/12/23 | 1,378 | 1,390 | 1,378 | 1,390 | 4,500 |
| 2025/12/22 | 1,387 | 1,408 | 1,385 | 1,392 | 5,600 |
| 2025/12/19 | 1,388 | 1,388 | 1,381 | 1,387 | 1,700 |
| 2025/12/18 | 1,397 | 1,405 | 1,388 | 1,398 | 1,700 |
| 2025/12/17 | 1,388 | 1,402 | 1,382 | 1,398 | 4,000 |
| 2025/12/16 | 1,377 | 1,388 | 1,377 | 1,381 | 4,300 |
| 2025/12/15 | 1,372 | 1,397 | 1,370 | 1,388 | 4,500 |
| 2025/12/12 | 1,377 | 1,384 | 1,370 | 1,372 | 1,200 |
| 2025/12/11 | 1,372 | 1,385 | 1,372 | 1,372 | 2,300 |
| 2025/12/10 | 1,376 | 1,376 | 1,372 | 1,372 | 7,100 |
| 2025/12/09 | 1,379 | 1,380 | 1,375 | 1,375 | 500 |
| 2025/12/08 | 1,371 | 1,379 | 1,370 | 1,379 | 3,900 |
| 2025/12/05 | 1,380 | 1,380 | 1,373 | 1,374 | 1,800 |
| 2025/12/04 | 1,377 | 1,381 | 1,372 | 1,380 | 3,500 |
| 2025/12/03 | 1,385 | 1,386 | 1,378 | 1,378 | 1,800 |
| 2025/12/02 | 1,389 | 1,398 | 1,385 | 1,386 | 2,500 |
| 2025/12/01 | 1,391 | 1,391 | 1,379 | 1,389 | 1,200 |
| 2025/11/28 | 1,369 | 1,393 | 1,368 | 1,393 | 1,500 |
| 2025/11/27 | 1,388 | 1,388 | 1,351 | 1,360 | 10,800 |
| 2025/11/26 | 1,370 | 1,394 | 1,370 | 1,388 | 2,100 |
| 2025/11/25 | 1,389 | 1,391 | 1,370 | 1,371 | 2,200 |
| 2025/11/21 | 1,360 | 1,388 | 1,360 | 1,381 | 1,700 |
| 2025/11/20 | 1,354 | 1,362 | 1,353 | 1,360 | 2,000 |
| 2025/11/19 | 1,375 | 1,375 | 1,351 | 1,352 | 1,500 |
| 2025/11/18 | 1,370 | 1,385 | 1,370 | 1,372 | 1,500 |
| 2025/11/17 | 1,351 | 1,386 | 1,351 | 1,386 | 8,400 |
| 2025/11/14 | 1,409 | 1,428 | 1,359 | 1,359 | 9,900 |
| 2025/11/13 | 1,400 | 1,421 | 1,393 | 1,409 | 2,400 |
| 2025/11/12 | 1,419 | 1,421 | 1,392 | 1,413 | 4,000 |
| 2025/11/11 | 1,409 | 1,419 | 1,392 | 1,419 | 2,400 |
| 2025/11/10 | 1,388 | 1,388 | 1,386 | 1,388 | 400 |
| 2025/11/07 | 1,392 | 1,401 | 1,387 | 1,387 | 1,500 |
| 2025/11/06 | 1,397 | 1,399 | 1,381 | 1,389 | 2,800 |
| 2025/11/05 | 1,400 | 1,400 | 1,381 | 1,398 | 4,900 |
| 2025/11/04 | 1,402 | 1,402 | 1,389 | 1,402 | 1,600 |
| 2025/10/31 | 1,400 | 1,409 | 1,380 | 1,393 | 1,500 |
| 2025/10/30 | 1,381 | 1,400 | 1,380 | 1,400 | 1,600 |
| 2025/10/29 | 1,406 | 1,411 | 1,375 | 1,376 | 2,600 |
| 2025/10/28 | 1,387 | 1,419 | 1,387 | 1,411 | 3,600 |
| 2025/10/27 | 1,403 | 1,417 | 1,394 | 1,394 | 3,600 |
| 2025/10/24 | 1,420 | 1,447 | 1,382 | 1,404 | 6,000 |
| 2025/10/23 | 1,377 | 1,440 | 1,362 | 1,439 | 12,300 |
| 2025/10/22 | 1,364 | 1,392 | 1,359 | 1,377 | 6,100 |
| 2025/10/21 | 1,391 | 1,398 | 1,383 | 1,394 | 1,700 |
| 2025/10/20 | 1,372 | 1,395 | 1,360 | 1,380 | 5,700 |
| 2025/10/17 | 1,358 | 1,372 | 1,358 | 1,372 | 2,600 |
| 2025/10/16 | 1,355 | 1,356 | 1,353 | 1,356 | 1,000 |
| 2025/10/15 | 1,363 | 1,363 | 1,354 | 1,355 | 2,100 |
| 2025/10/14 | 1,350 | 1,372 | 1,347 | 1,359 | 2,900 |
| 2025/10/10 | 1,369 | 1,369 | 1,350 | 1,350 | 3,700 |
| 2025/10/09 | 1,360 | 1,377 | 1,360 | 1,377 | 6,100 |
| 2025/10/08 | 1,350 | 1,369 | 1,350 | 1,360 | 2,300 |
| 2025/10/07 | 1,368 | 1,368 | 1,347 | 1,356 | 1,900 |
| 2025/10/06 | 1,368 | 1,377 | 1,353 | 1,368 | 4,300 |
| 2025/10/03 | 1,341 | 1,344 | 1,341 | 1,344 | 400 |
| 2025/10/02 | 1,353 | 1,353 | 1,338 | 1,341 | 4,000 |
| 2025/10/01 | 1,379 | 1,385 | 1,353 | 1,353 | 8,800 |
| 2025/09/30 | 1,366 | 1,379 | 1,365 | 1,379 | 1,400 |
| 2025/09/29 | 1,379 | 1,379 | 1,367 | 1,367 | 5,000 |
| 2025/09/26 | 1,374 | 1,374 | 1,360 | 1,372 | 900 |
| 2025/09/25 | 1,355 | 1,365 | 1,355 | 1,365 | 3,700 |
| 2025/09/24 | 1,354 | 1,355 | 1,354 | 1,355 | 700 |
| 2025/09/22 | 1,354 | 1,355 | 1,354 | 1,354 | 2,500 |
| 2025/09/19 | 1,339 | 1,355 | 1,339 | 1,355 | 3,100 |
| 2025/09/18 | 1,340 | 1,354 | 1,331 | 1,348 | 5,300 |
| 2025/09/17 | 1,352 | 1,352 | 1,345 | 1,350 | 1,900 |
| 2025/09/16 | 1,354 | 1,375 | 1,352 | 1,359 | 17,900 |
| 2025/09/12 | 1,352 | 1,352 | 1,340 | 1,352 | 700 |
| 2025/09/11 | 1,351 | 1,352 | 1,340 | 1,340 | 3,100 |
| 2025/09/10 | 1,345 | 1,350 | 1,345 | 1,347 | 1,200 |
| 2025/09/09 | 1,340 | 1,363 | 1,340 | 1,345 | 6,700 |
| 2025/09/08 | 1,343 | 1,355 | 1,343 | 1,348 | 4,900 |
| 2025/09/05 | 1,347 | 1,368 | 1,338 | 1,343 | 2,900 |
| 2025/09/04 | 1,368 | 1,371 | 1,326 | 1,352 | 4,800 |
| 2025/09/03 | 1,367 | 1,390 | 1,367 | 1,370 | 1,500 |
| 2025/09/02 | 1,388 | 1,398 | 1,361 | 1,389 | 1,700 |
| 2025/09/01 | 1,360 | 1,388 | 1,359 | 1,388 | 3,300 |