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

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
2018/12/28 1,502 1,513 1,463 1,484 22,400
2018/12/27 1,564 1,572 1,514 1,536 22,200
2018/12/26 1,529 1,580 1,398 1,464 35,200
2018/12/25 1,488 1,562 1,478 1,500 36,500
2018/12/21 1,751 1,755 1,641 1,728 64,200
2018/12/20 1,932 1,946 1,750 1,806 56,300
2018/12/19 1,944 2,000 1,943 1,963 8,200
2018/12/18 2,000 2,000 1,941 1,945 25,800
2018/12/17 2,042 2,069 2,026 2,026 10,300
2018/12/14 2,116 2,116 2,034 2,073 14,000
2018/12/13 2,149 2,150 2,113 2,116 9,600
2018/12/12 2,025 2,127 2,025 2,110 7,500
2018/12/11 2,091 2,135 2,021 2,023 16,400
2018/12/10 2,107 2,114 2,080 2,082 23,300
2018/12/07 2,148 2,157 2,116 2,157 10,900
2018/12/06 2,180 2,180 2,080 2,137 32,900
2018/12/05 2,201 2,260 2,160 2,220 42,300
2018/12/04 2,320 2,368 2,228 2,260 53,100
2018/12/03 2,205 2,358 2,170 2,344 67,700
2018/11/30 2,142 2,172 2,122 2,155 13,000
2018/11/29 2,212 2,223 2,117 2,142 28,000
2018/11/28 2,245 2,260 2,160 2,192 35,700
2018/11/27 2,233 2,233 2,162 2,209 41,200
2018/11/26 2,108 2,143 2,100 2,133 12,400
2018/11/22 2,123 2,139 2,077 2,107 11,300
2018/11/21 2,066 2,090 2,055 2,073 14,000
2018/11/20 2,083 2,137 2,080 2,116 5,800
2018/11/19 2,031 2,145 2,000 2,091 33,800
2018/11/16 2,068 2,096 2,013 2,047 30,500
2018/11/15 2,148 2,148 2,007 2,059 36,200
2018/11/14 2,115 2,197 2,060 2,197 23,100
2018/11/13 2,150 2,166 2,060 2,157 18,800
2018/11/12 2,162 2,205 2,160 2,178 13,100
2018/11/09 2,296 2,296 2,148 2,161 25,000
2018/11/08 2,241 2,241 2,176 2,217 11,400
2018/11/07 2,173 2,218 2,143 2,156 12,100
2018/11/06 2,260 2,299 2,167 2,173 15,900
2018/11/05 2,211 2,280 2,204 2,232 25,600
2018/11/02 2,119 2,166 2,119 2,161 16,500
2018/11/01 2,150 2,187 2,115 2,124 21,500
2018/10/31 2,172 2,173 2,100 2,130 30,400
2018/10/30 1,980 2,148 1,972 2,122 34,100
2018/10/29 2,249 2,250 1,985 2,024 70,800
2018/10/26 2,380 2,385 2,050 2,227 76,300
2018/10/25 2,412 2,488 2,322 2,326 60,700
2018/10/24 2,634 2,678 2,560 2,562 21,300
2018/10/23 2,631 2,700 2,542 2,593 44,200
2018/10/22 2,518 2,624 2,515 2,624 16,600
2018/10/19 2,470 2,553 2,445 2,506 22,600
2018/10/18 2,630 2,632 2,520 2,520 21,700
2018/10/17 2,500 2,670 2,465 2,620 64,400
2018/10/16 2,530 2,561 2,390 2,434 47,900
2018/10/15 2,583 2,638 2,512 2,530 34,700
2018/10/12 2,564 2,633 2,514 2,582 49,200
2018/10/11 2,612 2,779 2,400 2,600 159,200
2018/10/10 2,780 2,890 2,734 2,790 98,100
2018/10/09 2,738 2,819 2,710 2,733 45,500
2018/10/05 2,581 2,780 2,530 2,757 193,900
2018/10/04 2,849 3,020 2,630 2,655 448,600
2018/10/03 2,486 2,849 2,450 2,740 251,900
2018/10/02 2,495 2,510 2,401 2,472 102,300
2018/10/01 2,426 2,500 2,410 2,490 111,200
2018/09/28 2,319 2,410 2,280 2,376 58,300
2018/09/27 2,325 2,338 2,255 2,297 34,300
2018/09/26 2,337 2,394 2,250 2,321 65,100
2018/09/25 2,200 2,342 2,197 2,327 93,400
2018/09/21 2,130 2,134 2,085 2,133 33,400
2018/09/20 2,103 2,108 2,075 2,080 30,200
2018/09/19 2,003 2,070 2,003 2,069 20,500
2018/09/18 1,982 2,036 1,982 1,995 12,800
2018/09/14 2,013 2,016 1,975 1,990 9,400
2018/09/13 1,989 2,005 1,975 1,987 11,100
2018/09/12 2,040 2,072 1,995 1,997 22,200
2018/09/11 1,992 2,092 1,989 2,074 29,000
2018/09/10 2,012 2,030 1,992 1,992 25,900
2018/09/07 2,071 2,071 2,021 2,040 11,300
2018/09/06 2,091 2,100 2,060 2,089 20,500
2018/09/05 2,150 2,155 2,097 2,104 21,000
2018/09/04 2,081 2,128 2,052 2,127 13,100
2018/09/03 2,118 2,140 2,075 2,078 18,600
2018/08/31 2,092 2,158 2,079 2,094 29,700
2018/08/30 2,088 2,116 2,073 2,092 15,100
2018/08/29 2,060 2,094 2,055 2,056 20,000
2018/08/28 2,148 2,173 2,065 2,065 50,400
2018/08/27 2,075 2,149 2,058 2,131 66,000
2018/08/24 1,970 2,060 1,970 2,025 59,200
2018/08/23 1,947 1,968 1,940 1,961 18,300
2018/08/22 1,970 1,972 1,932 1,940 42,600
2018/08/21 2,044 2,044 1,940 1,960 45,000
2018/08/20 1,974 2,046 1,974 2,039 48,200
2018/08/17 1,977 2,038 1,948 1,961 53,800
2018/08/16 1,960 1,986 1,938 1,975 71,800
2018/08/15 2,056 2,068 1,937 1,993 188,000
2018/08/14 2,266 2,338 2,017 2,025 192,600
2018/08/13 2,383 2,386 2,280 2,280 124,700
2018/08/10 2,400 2,404 2,335 2,383 139,800
2018/08/09 2,441 2,490 2,371 2,414 283,600
2018/08/08 2,350 2,528 2,335 2,423 487,600
2018/08/07 2,550 2,598 2,390 2,390 716,800
2018/08/06 2,330 2,620 2,281 2,620 1,708,500
2018/08/03 2,349 2,398 2,202 2,267 532,900
2018/08/02 2,310 2,487 2,270 2,299 2,429,400

このページの先頭へ