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
2020/12/30 2,248 2,248 2,160 2,177 4,300
2020/12/29 2,164 2,240 2,164 2,200 11,100
2020/12/28 2,155 2,253 2,140 2,220 16,400
2020/12/25 2,085 2,130 2,072 2,128 16,800
2020/12/24 2,016 2,084 2,016 2,084 5,300
2020/12/23 2,050 2,099 2,001 2,021 5,800
2020/12/22 2,091 2,129 2,000 2,020 17,500
2020/12/21 2,074 2,120 2,070 2,091 8,000
2020/12/18 2,129 2,151 2,060 2,062 10,400
2020/12/17 2,129 2,240 2,090 2,105 26,900
2020/12/16 2,170 2,245 2,025 2,090 45,600
2020/12/15 2,337 2,544 2,134 2,151 118,200
2020/12/14 1,982 2,363 1,976 2,363 58,500
2020/12/11 1,943 1,965 1,943 1,963 3,800
2020/12/10 1,942 1,960 1,941 1,943 1,600
2020/12/09 1,930 1,985 1,930 1,942 3,900
2020/12/08 1,978 1,978 1,901 1,912 9,700
2020/12/07 2,077 2,077 1,973 1,981 20,600
2020/12/04 2,001 2,059 2,001 2,051 5,400
2020/12/03 2,050 2,053 2,030 2,030 5,800
2020/12/02 1,960 2,030 1,946 2,030 5,200
2020/12/01 1,900 1,945 1,900 1,945 4,700
2020/11/30 1,909 1,909 1,882 1,900 1,600
2020/11/27 1,867 1,898 1,867 1,880 4,300
2020/11/26 1,886 1,891 1,852 1,862 4,600
2020/11/25 1,884 1,891 1,820 1,890 6,700
2020/11/24 1,890 1,900 1,887 1,892 3,100
2020/11/20 1,855 1,893 1,852 1,887 5,900
2020/11/19 1,830 1,837 1,815 1,815 2,200
2020/11/18 1,825 1,851 1,824 1,832 5,300
2020/11/17 1,800 1,860 1,779 1,835 8,400
2020/11/16 1,757 1,780 1,751 1,776 7,400
2020/11/13 1,804 1,808 1,793 1,793 1,400
2020/11/12 1,771 1,811 1,771 1,804 2,100
2020/11/11 1,760 1,804 1,756 1,804 3,100
2020/11/10 1,785 1,808 1,750 1,755 3,300
2020/11/09 1,788 1,788 1,745 1,745 1,800
2020/11/06 1,751 1,760 1,750 1,755 700
2020/11/05 1,769 1,769 1,750 1,750 900
2020/11/04 1,770 1,770 1,740 1,756 1,900
2020/11/02 1,736 1,738 1,730 1,730 1,700
2020/10/30 1,745 1,760 1,737 1,737 2,500
2020/10/29 1,758 1,758 1,733 1,733 2,200
2020/10/28 1,773 1,785 1,759 1,774 1,200
2020/10/27 1,759 1,792 1,758 1,780 5,400
2020/10/26 1,777 1,804 1,769 1,781 3,200
2020/10/23 1,800 1,839 1,791 1,802 1,600
2020/10/22 1,845 1,864 1,789 1,833 3,100
2020/10/21 1,821 1,845 1,821 1,845 2,600
2020/10/20 1,852 1,852 1,788 1,788 1,500
2020/10/19 1,792 1,818 1,763 1,815 2,900
2020/10/16 1,772 1,772 1,741 1,752 6,000
2020/10/15 1,880 1,880 1,773 1,775 5,400
2020/10/14 1,886 1,890 1,883 1,886 700
2020/10/13 1,872 1,909 1,872 1,904 2,800
2020/10/12 1,922 1,922 1,871 1,879 2,700
2020/10/09 1,921 1,927 1,913 1,922 1,800
2020/10/08 1,911 1,921 1,895 1,921 5,100
2020/10/07 1,870 1,878 1,853 1,874 3,800
2020/10/06 1,838 1,869 1,838 1,843 3,100
2020/10/05 1,800 1,833 1,797 1,833 4,000
2020/10/02 1,810 1,840 1,774 1,778 3,800
2020/09/30 1,806 1,815 1,800 1,800 700
2020/09/29 1,807 1,810 1,797 1,804 2,600
2020/09/28 1,800 1,820 1,800 1,820 300
2020/09/25 1,771 1,800 1,771 1,800 3,500
2020/09/24 1,870 1,870 1,811 1,811 2,200
2020/09/23 1,855 1,878 1,855 1,869 2,300
2020/09/18 1,816 1,855 1,816 1,855 6,200
2020/09/17 1,807 1,816 1,807 1,816 1,000
2020/09/16 1,820 1,829 1,802 1,820 2,600
2020/09/15 1,839 1,839 1,800 1,827 2,800
2020/09/14 1,821 1,849 1,801 1,825 4,900
2020/09/11 1,752 1,790 1,752 1,781 3,100
2020/09/10 1,759 1,770 1,746 1,752 4,100
2020/09/09 1,720 1,723 1,716 1,723 1,300
2020/09/08 1,745 1,750 1,736 1,749 1,900
2020/09/07 1,727 1,745 1,726 1,745 1,500
2020/09/04 1,698 1,724 1,698 1,719 5,800
2020/09/03 1,745 1,745 1,710 1,730 1,400
2020/09/02 1,726 1,730 1,721 1,725 700
2020/09/01 1,705 1,745 1,703 1,707 800
2020/08/31 1,707 1,713 1,707 1,710 1,300
2020/08/28 1,714 1,768 1,706 1,706 4,000
2020/08/26 1,711 1,711 1,700 1,704 1,600
2020/08/25 1,693 1,703 1,684 1,700 3,400
2020/08/24 1,692 1,705 1,688 1,693 800
2020/08/21 1,694 1,719 1,685 1,695 2,400
2020/08/20 1,735 1,735 1,713 1,734 1,000
2020/08/19 1,735 1,743 1,716 1,735 3,100
2020/08/18 1,699 1,727 1,680 1,712 4,600
2020/08/17 1,723 1,723 1,661 1,688 2,600
2020/08/14 1,699 1,723 1,698 1,719 2,300
2020/08/13 1,700 1,730 1,700 1,700 1,200
2020/08/12 1,769 1,769 1,674 1,695 5,100
2020/08/11 1,619 1,720 1,619 1,710 14,400
2020/08/07 1,570 1,599 1,570 1,599 1,600
2020/08/06 1,540 1,567 1,540 1,567 2,500
2020/08/05 1,516 1,529 1,510 1,529 1,900
2020/08/04 1,515 1,534 1,515 1,516 2,100
2020/08/03 1,513 1,533 1,510 1,529 1,900
2020/07/31 1,555 1,555 1,510 1,513 6,800
2020/07/30 1,570 1,570 1,553 1,554 1,200
2020/07/29 1,560 1,577 1,560 1,570 2,300
2020/07/28 1,586 1,602 1,575 1,581 2,600
2020/07/27 1,631 1,631 1,572 1,586 6,600
2020/07/22 1,639 1,643 1,630 1,631 3,100
2020/07/21 1,620 1,630 1,620 1,620 2,100
2020/07/20 1,642 1,642 1,612 1,619 4,100
2020/07/17 1,646 1,646 1,641 1,642 3,000
2020/07/16 1,646 1,650 1,644 1,646 2,500
2020/07/15 1,669 1,669 1,647 1,650 500
2020/07/14 1,662 1,662 1,645 1,646 900
2020/07/13 1,671 1,671 1,644 1,645 1,400
2020/07/10 1,656 1,666 1,649 1,649 2,200
2020/07/09 1,687 1,687 1,655 1,655 2,400
2020/07/08 1,683 1,685 1,667 1,668 3,200
2020/07/07 1,647 1,680 1,634 1,680 4,800
2020/07/06 1,657 1,673 1,646 1,660 2,500
2020/07/03 1,648 1,680 1,634 1,680 2,000
2020/07/02 1,641 1,672 1,620 1,649 5,100
2020/07/01 1,718 1,718 1,660 1,660 5,300
2020/06/30 1,744 1,744 1,704 1,718 4,200
2020/06/29 1,735 1,735 1,666 1,704 3,700
2020/06/26 1,709 1,710 1,691 1,695 4,900
2020/06/25 1,770 1,770 1,680 1,720 6,700
2020/06/24 1,796 1,796 1,760 1,777 3,300
2020/06/23 1,768 1,787 1,756 1,778 3,200
2020/06/22 1,833 1,833 1,758 1,768 5,200
2020/06/19 1,769 1,813 1,769 1,793 2,500
2020/06/18 1,775 1,786 1,760 1,769 1,200
2020/06/17 1,797 1,797 1,755 1,775 2,700
2020/06/16 1,721 1,761 1,710 1,749 5,800
2020/06/15 1,802 1,803 1,699 1,699 4,300
2020/06/12 1,681 1,818 1,655 1,802 10,800
2020/06/11 1,888 1,900 1,841 1,841 3,300
2020/06/10 1,889 1,899 1,839 1,888 3,600
2020/06/09 1,947 1,947 1,900 1,910 9,500
2020/06/08 1,820 1,900 1,820 1,900 8,300
2020/06/05 1,780 1,809 1,780 1,792 2,000
2020/06/04 1,817 1,817 1,780 1,780 2,400
2020/06/03 1,818 1,821 1,792 1,792 6,100
2020/06/02 1,852 1,857 1,811 1,836 7,500
2020/06/01 1,856 1,887 1,852 1,852 5,200
2020/05/29 1,864 1,864 1,841 1,856 2,300
2020/05/28 1,910 1,926 1,830 1,864 9,900
2020/05/27 1,921 1,922 1,831 1,861 7,200
2020/05/26 1,820 1,898 1,820 1,830 8,500
2020/05/25 1,787 1,818 1,760 1,818 7,200
2020/05/22 1,720 1,752 1,720 1,752 3,300
2020/05/21 1,725 1,750 1,718 1,718 2,700
2020/05/20 1,748 1,748 1,718 1,718 2,400
2020/05/19 1,743 1,760 1,701 1,748 1,900
2020/05/18 1,675 1,779 1,671 1,703 6,200
2020/05/15 1,762 1,796 1,654 1,710 22,300
2020/05/14 1,884 1,913 1,860 1,882 4,600
2020/05/13 1,940 1,940 1,881 1,887 3,100
2020/05/12 1,943 1,943 1,910 1,940 1,900
2020/05/11 1,879 1,933 1,869 1,905 4,400
2020/05/08 1,815 1,870 1,815 1,855 2,800
2020/05/07 1,775 1,850 1,775 1,815 3,500
2020/05/01 1,831 1,839 1,810 1,813 1,500
2020/04/30 1,850 1,864 1,827 1,831 4,100
2020/04/28 1,858 1,858 1,822 1,827 1,500
2020/04/27 1,808 1,884 1,808 1,853 2,700
2020/04/24 1,839 1,860 1,815 1,825 1,400
2020/04/23 1,829 1,881 1,828 1,852 2,700
2020/04/22 1,929 1,930 1,825 1,840 4,400
2020/04/21 1,955 1,972 1,832 1,889 8,000
2020/04/20 1,888 2,002 1,888 1,955 9,900
2020/04/17 1,890 1,949 1,870 1,882 10,100
2020/04/16 1,763 1,899 1,763 1,890 5,400
2020/04/15 1,811 1,849 1,800 1,801 8,300
2020/04/14 1,841 1,878 1,834 1,840 3,800
2020/04/13 1,841 1,870 1,781 1,861 6,800
2020/04/10 1,768 1,829 1,750 1,819 9,200
2020/04/09 1,725 1,780 1,721 1,749 7,800
2020/04/08 1,602 1,715 1,588 1,669 12,700
2020/04/07 1,649 1,674 1,577 1,632 10,700
2020/04/06 1,487 1,575 1,487 1,556 7,500
2020/04/03 1,550 1,565 1,503 1,521 11,400
2020/04/02 1,581 1,589 1,527 1,561 9,700
2020/04/01 1,627 1,660 1,580 1,605 11,100
2020/03/31 1,627 1,675 1,627 1,634 7,600
2020/03/30 1,600 1,691 1,600 1,650 9,100
2020/03/27 1,651 1,725 1,635 1,674 8,800
2020/03/26 1,774 1,774 1,637 1,637 7,200
2020/03/25 1,789 1,790 1,710 1,736 14,800
2020/03/24 1,680 1,716 1,641 1,668 7,400
2020/03/23 1,581 1,635 1,555 1,631 13,800
2020/03/19 1,628 1,710 1,550 1,581 12,500
2020/03/18 1,742 1,742 1,620 1,628 6,200
2020/03/17 1,520 1,718 1,520 1,655 18,600
2020/03/16 1,620 1,695 1,548 1,593 21,300
2020/03/13 1,580 1,640 1,518 1,610 43,200
2020/03/12 1,720 1,820 1,666 1,680 32,900
2020/03/11 1,855 1,929 1,763 1,772 22,000
2020/03/10 1,695 1,936 1,661 1,895 42,600
2020/03/09 1,824 1,870 1,772 1,815 27,600
2020/03/06 2,047 2,049 1,933 1,944 11,900
2020/03/05 2,109 2,136 2,010 2,051 8,600
2020/03/04 1,990 2,085 1,960 2,059 12,200
2020/03/03 2,199 2,238 2,001 2,009 24,000
2020/03/02 1,830 2,150 1,830 2,085 25,600
2020/02/28 1,821 1,943 1,783 1,802 55,400
2020/02/27 2,170 2,170 1,961 1,981 36,900
2020/02/26 2,170 2,183 2,061 2,120 21,600
2020/02/25 2,180 2,260 2,171 2,186 20,400
2020/02/21 2,325 2,392 2,325 2,330 4,800
2020/02/20 2,405 2,499 2,349 2,375 12,900
2020/02/19 2,320 2,423 2,320 2,405 9,900
2020/02/18 2,449 2,449 2,312 2,328 28,800
2020/02/17 2,571 2,571 2,408 2,425 14,800
2020/02/14 2,531 2,540 2,490 2,522 10,700
2020/02/13 2,546 2,548 2,510 2,522 7,700
2020/02/12 2,597 2,597 2,544 2,546 9,700
2020/02/10 2,601 2,605 2,580 2,605 5,900
2020/02/07 2,656 2,691 2,625 2,625 7,300
2020/02/06 2,656 2,695 2,656 2,677 8,300
2020/02/05 2,600 2,675 2,600 2,656 7,800
2020/02/04 2,515 2,658 2,480 2,600 15,500
2020/02/03 2,352 2,520 2,352 2,500 18,100
2020/01/31 2,535 2,608 2,525 2,535 9,000
2020/01/30 2,620 2,620 2,505 2,578 24,900
2020/01/29 2,679 2,679 2,620 2,620 7,000
2020/01/28 2,619 2,650 2,605 2,650 10,900
2020/01/27 2,673 2,687 2,632 2,665 11,100
2020/01/24 2,755 2,755 2,682 2,725 12,900
2020/01/23 2,791 2,791 2,748 2,760 11,400
2020/01/22 2,791 2,830 2,785 2,790 9,400
2020/01/21 2,790 2,814 2,790 2,801 5,200
2020/01/20 2,798 2,812 2,790 2,805 6,700
2020/01/17 2,810 2,818 2,791 2,798 5,900
2020/01/16 2,805 2,833 2,805 2,812 4,700
2020/01/15 2,800 2,830 2,788 2,803 8,900
2020/01/14 2,831 2,831 2,796 2,816 9,300
2020/01/10 2,796 2,835 2,788 2,831 9,700
2020/01/09 2,804 2,840 2,800 2,802 8,500
2020/01/08 2,834 2,834 2,758 2,781 21,800
2020/01/07 2,815 2,878 2,815 2,835 12,200
2020/01/06 2,800 2,817 2,800 2,801 7,400

このページの先頭へ