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
2019/12/30 2,840 2,853 2,788 2,829 12,100
2019/12/27 2,852 2,900 2,852 2,874 10,100
2019/12/26 2,860 2,952 2,860 2,892 25,700
2019/12/25 2,777 2,916 2,777 2,891 23,500
2019/12/24 2,746 2,828 2,746 2,819 11,300
2019/12/23 2,750 2,816 2,718 2,783 19,500
2019/12/20 2,757 2,792 2,751 2,752 6,700
2019/12/19 2,762 2,782 2,756 2,756 5,900
2019/12/18 2,770 2,770 2,725 2,762 10,500
2019/12/17 2,778 2,780 2,762 2,767 6,400
2019/12/16 2,800 2,833 2,791 2,791 9,300
2019/12/13 2,803 2,840 2,785 2,807 10,800
2019/12/12 2,797 2,805 2,748 2,753 9,500
2019/12/11 2,805 2,820 2,793 2,797 5,600
2019/12/10 2,805 2,840 2,803 2,805 4,100
2019/12/09 2,821 2,826 2,800 2,803 8,800
2019/12/06 2,810 2,840 2,801 2,826 5,300
2019/12/05 2,807 2,818 2,800 2,801 5,100
2019/12/04 2,835 2,835 2,790 2,802 8,500
2019/12/03 2,821 2,863 2,820 2,836 5,200
2019/12/02 2,894 2,907 2,853 2,871 7,800
2019/11/29 2,854 2,867 2,816 2,867 7,300
2019/11/28 2,918 2,918 2,825 2,827 13,400
2019/11/27 2,947 2,947 2,874 2,883 16,500
2019/11/26 2,837 2,900 2,825 2,900 21,600
2019/11/25 2,751 2,814 2,751 2,814 10,800
2019/11/22 2,794 2,795 2,732 2,750 7,000
2019/11/21 2,680 2,776 2,650 2,776 23,100
2019/11/20 2,794 2,794 2,690 2,704 22,200
2019/11/19 2,800 2,803 2,765 2,765 12,500
2019/11/18 2,854 2,859 2,746 2,783 32,100
2019/11/15 2,900 2,950 2,656 2,898 81,700
2019/11/14 3,100 3,200 3,095 3,155 36,200
2019/11/13 3,180 3,180 3,055 3,095 20,300
2019/11/12 3,145 3,245 3,085 3,145 36,600
2019/11/11 2,940 3,135 2,940 3,115 31,700
2019/11/08 2,930 2,951 2,910 2,935 7,100
2019/11/07 2,903 2,918 2,891 2,911 3,400
2019/11/06 2,991 3,025 2,860 2,909 24,600
2019/11/05 3,070 3,105 2,980 2,999 19,100
2019/11/01 3,110 3,110 3,030 3,065 13,200
2019/10/31 3,055 3,170 3,035 3,145 21,700
2019/10/30 3,055 3,055 2,932 3,035 22,800
2019/10/29 3,190 3,300 3,020 3,055 68,000
2019/10/28 2,950 3,180 2,901 3,140 86,800
2019/10/25 2,710 2,850 2,705 2,850 30,400
2019/10/24 2,636 2,713 2,636 2,708 19,500
2019/10/23 2,601 2,633 2,601 2,616 5,300
2019/10/21 2,591 2,631 2,581 2,629 16,600
2019/10/18 2,643 2,647 2,589 2,590 10,700
2019/10/17 2,642 2,642 2,589 2,630 19,000
2019/10/16 2,712 2,712 2,633 2,652 7,500
2019/10/15 2,714 2,714 2,665 2,700 10,700
2019/10/11 2,713 2,713 2,634 2,646 7,800
2019/10/10 2,707 2,707 2,665 2,682 3,200
2019/10/09 2,715 2,716 2,674 2,714 5,800
2019/10/08 2,716 2,717 2,702 2,710 3,500
2019/10/07 2,689 2,700 2,647 2,684 4,600
2019/10/04 2,670 2,670 2,638 2,641 3,100
2019/10/03 2,670 2,672 2,635 2,650 6,900
2019/10/02 2,679 2,701 2,656 2,691 7,600
2019/10/01 2,727 2,727 2,655 2,714 5,700
2019/09/30 2,740 2,740 2,622 2,636 25,300
2019/09/27 2,811 2,828 2,722 2,740 15,900
2019/09/26 2,896 2,896 2,815 2,829 9,500
2019/09/25 2,861 2,872 2,812 2,872 11,900
2019/09/24 2,828 2,858 2,800 2,858 13,700
2019/09/20 2,775 2,835 2,768 2,828 7,800
2019/09/19 2,736 2,776 2,726 2,762 10,700
2019/09/18 2,779 2,779 2,720 2,738 6,100
2019/09/17 2,753 2,755 2,710 2,735 9,900
2019/09/13 2,917 2,917 2,750 2,771 22,600
2019/09/12 2,935 2,945 2,851 2,871 22,000
2019/09/11 2,806 2,913 2,806 2,885 14,100
2019/09/10 2,789 2,856 2,725 2,806 13,100
2019/09/09 2,839 2,839 2,750 2,780 12,900
2019/09/06 2,912 2,918 2,830 2,839 21,000
2019/09/05 2,911 2,950 2,837 2,862 54,100
2019/09/04 2,719 2,947 2,695 2,908 63,700
2019/09/03 2,705 2,707 2,651 2,669 5,000
2019/09/02 2,702 2,729 2,668 2,697 7,900
2019/08/30 2,616 2,740 2,616 2,729 22,800
2019/08/29 2,616 2,652 2,527 2,616 26,500
2019/08/28 2,761 2,762 2,616 2,638 24,300
2019/08/27 2,882 2,882 2,780 2,795 8,800
2019/08/26 2,769 2,840 2,730 2,832 12,000
2019/08/23 2,814 2,858 2,750 2,840 14,800
2019/08/22 2,888 2,914 2,735 2,764 34,700
2019/08/21 3,010 3,030 2,880 2,938 24,900
2019/08/20 3,015 3,100 2,966 3,035 19,100
2019/08/19 3,070 3,080 2,983 3,005 9,700
2019/08/16 3,075 3,095 3,025 3,035 11,300
2019/08/15 3,035 3,095 2,979 3,075 21,200
2019/08/14 3,125 3,140 3,050 3,130 28,800
2019/08/13 3,200 3,300 3,035 3,060 95,500
2019/08/09 3,795 3,835 3,545 3,550 34,400
2019/08/08 3,615 3,825 3,520 3,740 44,200
2019/08/07 3,610 3,660 3,540 3,605 13,500
2019/08/06 3,330 3,725 3,330 3,635 43,200
2019/08/05 3,710 3,710 3,470 3,530 47,400
2019/08/02 3,780 3,785 3,705 3,740 16,400
2019/08/01 3,625 3,835 3,625 3,805 27,500
2019/07/31 3,820 3,820 3,595 3,735 55,300
2019/07/30 3,850 3,895 3,790 3,820 32,500
2019/07/29 3,980 3,980 3,855 3,855 21,400
2019/07/26 4,005 4,005 3,910 3,930 27,200
2019/07/25 3,920 4,050 3,910 4,005 25,200
2019/07/24 4,090 4,180 3,970 3,970 58,600
2019/07/23 4,095 4,170 4,020 4,030 45,000
2019/07/22 4,085 4,145 3,930 4,060 54,000
2019/07/19 3,875 4,180 3,860 4,175 66,100
2019/07/18 3,975 3,975 3,850 3,895 22,600
2019/07/17 3,815 3,975 3,785 3,975 29,600
2019/07/16 3,965 3,965 3,770 3,810 49,800
2019/07/12 4,000 4,040 3,935 3,960 31,800
2019/07/11 4,015 4,090 3,890 3,995 48,300
2019/07/10 4,015 4,080 3,965 3,995 50,000
2019/07/09 3,980 4,145 3,900 4,085 110,000
2019/07/08 3,790 3,965 3,730 3,840 98,900
2019/07/05 3,535 3,725 3,520 3,700 66,400
2019/07/04 3,625 3,660 3,505 3,510 50,000
2019/07/03 3,660 3,700 3,525 3,695 58,100
2019/07/02 3,700 3,805 3,635 3,665 63,500
2019/07/01 3,570 3,810 3,570 3,700 142,800
2019/06/28 3,480 3,545 3,320 3,455 98,100
2019/06/27 3,100 3,340 3,075 3,340 85,600
2019/06/26 3,040 3,215 3,040 3,085 66,500
2019/06/25 3,080 3,120 2,992 3,035 31,700
2019/06/24 2,912 3,110 2,900 3,095 47,500
2019/06/21 3,210 3,210 2,957 2,962 80,400
2019/06/20 3,170 3,235 3,155 3,195 19,100
2019/06/19 3,240 3,330 3,140 3,200 35,200
2019/06/18 3,235 3,235 3,120 3,195 48,700
2019/06/17 3,200 3,335 3,170 3,235 69,800
2019/06/14 3,200 3,355 3,040 3,165 121,000
2019/06/13 3,090 3,200 3,030 3,200 51,700
2019/06/12 3,060 3,215 3,060 3,145 109,800
2019/06/11 2,872 3,085 2,872 3,075 106,000
2019/06/10 2,870 2,920 2,860 2,876 46,900
2019/06/07 2,678 2,837 2,678 2,805 52,400
2019/06/06 2,810 2,860 2,642 2,667 72,600
2019/06/05 2,679 2,793 2,618 2,774 57,000
2019/06/04 2,496 2,619 2,496 2,597 36,100
2019/06/03 2,610 2,625 2,461 2,496 46,000
2019/05/31 2,824 2,825 2,662 2,675 72,100
2019/05/30 2,732 2,849 2,698 2,825 68,000
2019/05/29 2,667 2,752 2,635 2,734 46,400
2019/05/28 2,670 2,745 2,637 2,717 63,700
2019/05/27 2,575 2,677 2,500 2,660 68,500
2019/05/24 2,436 2,570 2,417 2,556 30,300
2019/05/23 2,592 2,639 2,486 2,490 41,900
2019/05/22 2,439 2,605 2,439 2,592 75,300
2019/05/21 2,388 2,451 2,284 2,439 45,500
2019/05/20 2,448 2,493 2,351 2,391 46,400
2019/05/17 2,547 2,582 2,416 2,452 52,200
2019/05/16 2,582 2,583 2,486 2,527 56,000
2019/05/15 2,400 2,523 2,333 2,482 177,000
2019/05/14 2,154 2,241 2,103 2,187 43,800
2019/05/13 2,199 2,330 2,146 2,224 54,900
2019/05/10 2,170 2,202 2,136 2,190 17,900
2019/05/09 2,210 2,213 2,156 2,168 9,800
2019/05/08 2,182 2,212 2,170 2,212 8,700
2019/05/07 2,173 2,238 2,173 2,195 9,300
2019/04/26 2,136 2,198 2,123 2,173 12,300
2019/04/25 2,236 2,236 2,168 2,168 14,200
2019/04/24 2,240 2,265 2,190 2,230 37,900
2019/04/23 2,163 2,220 2,146 2,207 26,500
2019/04/22 2,024 2,215 2,011 2,163 44,400
2019/04/19 2,031 2,051 2,011 2,011 7,100
2019/04/18 2,076 2,085 2,020 2,029 14,500
2019/04/17 2,075 2,098 2,070 2,077 8,900
2019/04/16 2,083 2,113 2,075 2,075 4,900
2019/04/15 2,103 2,103 2,055 2,083 7,000
2019/04/12 2,113 2,116 2,080 2,103 5,500
2019/04/11 2,062 2,116 2,037 2,105 9,700
2019/04/10 2,027 2,064 2,010 2,041 8,700
2019/04/09 2,053 2,073 2,035 2,054 14,900
2019/04/08 2,123 2,159 2,040 2,055 18,600
2019/04/05 2,137 2,177 2,133 2,146 9,000
2019/04/04 2,158 2,175 2,136 2,136 13,400
2019/04/03 2,167 2,195 2,122 2,187 17,800
2019/04/02 2,340 2,340 2,134 2,136 65,000
2019/04/01 2,337 2,369 2,178 2,300 101,600
2019/03/29 2,244 2,338 2,214 2,300 60,700
2019/03/28 2,209 2,253 2,162 2,195 39,700
2019/03/27 2,148 2,209 2,148 2,206 24,200
2019/03/26 2,118 2,143 2,112 2,126 8,700
2019/03/25 2,110 2,123 2,088 2,118 16,400
2019/03/22 2,107 2,212 2,107 2,160 22,300
2019/03/20 2,126 2,126 2,088 2,102 8,600
2019/03/19 2,135 2,177 2,117 2,136 8,300
2019/03/18 2,155 2,166 2,112 2,147 8,900
2019/03/15 2,105 2,184 2,101 2,139 14,400
2019/03/14 2,190 2,190 2,080 2,139 22,700
2019/03/13 2,163 2,190 2,162 2,173 7,900
2019/03/12 2,216 2,241 2,180 2,188 16,600
2019/03/11 2,288 2,289 2,204 2,209 23,300
2019/03/08 2,220 2,280 2,191 2,231 48,000
2019/03/07 2,182 2,272 2,170 2,270 35,200
2019/03/06 2,166 2,187 2,103 2,178 23,700
2019/03/05 2,133 2,230 2,133 2,166 27,500
2019/03/04 2,200 2,272 2,176 2,181 45,500
2019/03/01 2,082 2,203 2,068 2,174 44,600
2019/02/28 2,168 2,168 2,110 2,113 31,200
2019/02/27 2,200 2,235 2,133 2,169 67,200
2019/02/26 2,060 2,150 2,051 2,150 88,300
2019/02/25 1,999 2,047 1,913 2,031 59,200
2019/02/22 1,860 1,999 1,830 1,995 67,900
2019/02/21 1,754 1,863 1,753 1,852 52,900
2019/02/20 1,710 1,723 1,678 1,723 10,700
2019/02/19 1,691 1,700 1,678 1,699 3,300
2019/02/18 1,677 1,685 1,674 1,683 6,000
2019/02/15 1,817 1,818 1,661 1,661 37,100
2019/02/14 1,730 1,778 1,720 1,738 18,500
2019/02/13 1,703 1,735 1,700 1,726 6,900
2019/02/12 1,680 1,715 1,664 1,690 6,100
2019/02/08 1,653 1,686 1,653 1,666 6,300
2019/02/07 1,745 1,745 1,685 1,708 9,200
2019/02/06 1,731 1,750 1,716 1,745 5,000
2019/02/05 1,695 1,733 1,695 1,733 4,900
2019/02/04 1,696 1,706 1,674 1,700 6,200
2019/02/01 1,730 1,730 1,666 1,680 12,600
2019/01/31 1,780 1,786 1,730 1,730 11,000
2019/01/30 1,813 1,847 1,771 1,780 23,600
2019/01/29 1,753 1,845 1,753 1,830 15,400
2019/01/28 1,783 1,798 1,759 1,782 9,100
2019/01/25 1,775 1,799 1,775 1,776 8,500
2019/01/24 1,755 1,775 1,740 1,769 12,000
2019/01/23 1,677 1,736 1,677 1,721 10,800
2019/01/22 1,719 1,720 1,652 1,700 13,100
2019/01/21 1,784 1,784 1,686 1,689 27,200
2019/01/18 1,705 1,739 1,683 1,704 18,300
2019/01/17 1,710 1,774 1,680 1,696 38,100
2019/01/16 1,605 1,670 1,588 1,670 16,200
2019/01/15 1,496 1,601 1,496 1,588 22,900
2019/01/11 1,491 1,523 1,491 1,504 6,100
2019/01/10 1,499 1,499 1,468 1,481 11,900
2019/01/09 1,558 1,558 1,512 1,520 16,000
2019/01/08 1,463 1,594 1,451 1,522 31,700
2019/01/07 1,481 1,481 1,451 1,463 17,100
2019/01/04 1,493 1,493 1,415 1,440 30,700

このページの先頭へ