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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,818 | 1,859 | 1,801 | 1,834 | 27,800 |
| 2021/12/29 | 1,850 | 1,950 | 1,800 | 1,846 | 19,300 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 3,740 | 3,830 | 3,725 | 3,770 | 17,900 |
| 2021/12/27 | 3,765 | 3,830 | 3,730 | 3,755 | 19,900 |
| 2021/12/24 | 3,860 | 3,910 | 3,820 | 3,835 | 19,600 |
| 2021/12/23 | 3,930 | 3,945 | 3,835 | 3,880 | 12,600 |
| 2021/12/22 | 3,815 | 3,940 | 3,815 | 3,840 | 23,800 |
| 2021/12/21 | 4,080 | 4,080 | 3,825 | 3,880 | 21,800 |
| 2021/12/20 | 3,920 | 4,005 | 3,815 | 3,820 | 35,600 |
| 2021/12/17 | 4,120 | 4,165 | 3,975 | 4,020 | 32,500 |
| 2021/12/16 | 4,335 | 4,350 | 4,160 | 4,210 | 21,400 |
| 2021/12/15 | 4,300 | 4,395 | 4,145 | 4,250 | 24,100 |
| 2021/12/14 | 4,335 | 4,400 | 4,220 | 4,310 | 18,600 |
| 2021/12/13 | 4,480 | 4,515 | 4,250 | 4,400 | 30,200 |
| 2021/12/10 | 4,645 | 4,645 | 4,470 | 4,470 | 17,600 |
| 2021/12/09 | 4,740 | 4,830 | 4,620 | 4,645 | 13,800 |
| 2021/12/08 | 4,895 | 4,900 | 4,710 | 4,735 | 11,900 |
| 2021/12/07 | 4,695 | 4,790 | 4,660 | 4,725 | 7,800 |
| 2021/12/06 | 4,795 | 4,795 | 4,555 | 4,660 | 13,700 |
| 2021/12/03 | 4,515 | 4,720 | 4,480 | 4,655 | 24,500 |
| 2021/12/02 | 4,545 | 4,605 | 4,465 | 4,500 | 21,700 |
| 2021/12/01 | 4,715 | 4,785 | 4,525 | 4,650 | 25,800 |
| 2021/11/30 | 4,810 | 4,960 | 4,710 | 4,710 | 20,600 |
| 2021/11/29 | 4,790 | 5,090 | 4,710 | 4,800 | 35,500 |
| 2021/11/26 | 5,300 | 5,300 | 5,030 | 5,030 | 22,500 |
| 2021/11/25 | 5,380 | 5,380 | 5,150 | 5,200 | 15,500 |
| 2021/11/24 | 5,410 | 5,410 | 5,250 | 5,380 | 19,300 |
| 2021/11/22 | 5,090 | 5,490 | 5,070 | 5,420 | 42,600 |
| 2021/11/19 | 5,300 | 5,390 | 5,020 | 5,100 | 34,900 |
| 2021/11/18 | 5,250 | 5,340 | 5,110 | 5,290 | 22,400 |
| 2021/11/17 | 5,460 | 5,490 | 5,240 | 5,280 | 33,800 |
| 2021/11/16 | 5,630 | 5,630 | 5,440 | 5,490 | 33,400 |
| 2021/11/15 | 5,720 | 5,910 | 5,380 | 5,650 | 87,800 |
| 2021/11/12 | 5,640 | 5,940 | 5,610 | 5,780 | 74,700 |
| 2021/11/11 | 5,460 | 5,650 | 5,430 | 5,520 | 28,400 |
| 2021/11/10 | 5,430 | 5,540 | 5,370 | 5,420 | 25,200 |
| 2021/11/09 | 5,650 | 5,760 | 5,450 | 5,500 | 42,000 |
| 2021/11/08 | 5,920 | 5,970 | 5,550 | 5,580 | 75,600 |
| 2021/11/05 | 6,050 | 6,100 | 5,910 | 5,980 | 27,600 |
| 2021/11/04 | 6,230 | 6,250 | 5,910 | 6,050 | 59,700 |
| 2021/11/02 | 6,350 | 6,440 | 6,230 | 6,230 | 27,100 |
| 2021/11/01 | 6,520 | 6,540 | 6,230 | 6,250 | 54,300 |
| 2021/10/29 | 6,110 | 6,400 | 6,100 | 6,320 | 40,000 |
| 2021/10/28 | 5,980 | 6,150 | 5,940 | 6,090 | 21,800 |
| 2021/10/27 | 6,160 | 6,160 | 5,870 | 6,070 | 59,600 |
| 2021/10/26 | 6,290 | 6,300 | 6,120 | 6,200 | 31,800 |
| 2021/10/25 | 6,010 | 6,420 | 6,000 | 6,120 | 54,000 |
| 2021/10/22 | 6,240 | 6,400 | 6,090 | 6,110 | 50,600 |
| 2021/10/21 | 6,430 | 6,520 | 6,100 | 6,240 | 72,300 |
| 2021/10/20 | 6,530 | 6,690 | 6,400 | 6,460 | 65,500 |
| 2021/10/19 | 6,590 | 6,770 | 6,480 | 6,610 | 78,500 |
| 2021/10/18 | 6,330 | 6,760 | 6,100 | 6,680 | 115,400 |
| 2021/10/15 | 6,310 | 6,570 | 6,180 | 6,230 | 84,300 |
| 2021/10/14 | 6,160 | 6,460 | 5,970 | 6,090 | 72,700 |
| 2021/10/13 | 6,330 | 6,550 | 6,040 | 6,190 | 115,700 |
| 2021/10/12 | 6,250 | 6,520 | 6,120 | 6,390 | 127,700 |
| 2021/10/11 | 5,680 | 6,260 | 5,580 | 6,240 | 140,100 |
| 2021/10/08 | 5,350 | 5,640 | 5,260 | 5,480 | 58,800 |
| 2021/10/07 | 5,280 | 5,510 | 5,130 | 5,250 | 59,400 |
| 2021/10/06 | 5,890 | 5,890 | 5,340 | 5,380 | 82,700 |
| 2021/10/05 | 5,480 | 5,740 | 5,240 | 5,690 | 79,300 |
| 2021/10/04 | 5,940 | 6,070 | 5,520 | 5,580 | 120,600 |
| 2021/10/01 | 5,410 | 5,770 | 5,340 | 5,540 | 82,400 |
| 2021/09/30 | 5,500 | 5,570 | 5,150 | 5,310 | 58,200 |
| 2021/09/29 | 5,400 | 5,690 | 5,400 | 5,580 | 32,700 |
| 2021/09/28 | 5,520 | 5,700 | 5,210 | 5,550 | 68,900 |
| 2021/09/27 | 5,200 | 5,770 | 5,200 | 5,650 | 147,400 |
| 2021/09/24 | 4,940 | 5,140 | 4,855 | 5,120 | 81,500 |
| 2021/09/22 | 4,830 | 4,930 | 4,670 | 4,800 | 55,200 |
| 2021/09/21 | 4,470 | 4,830 | 4,405 | 4,765 | 59,100 |
| 2021/09/17 | 4,480 | 4,685 | 4,480 | 4,605 | 43,100 |
| 2021/09/16 | 4,685 | 4,685 | 4,395 | 4,495 | 50,600 |
| 2021/09/15 | 4,590 | 4,730 | 4,550 | 4,725 | 19,300 |
| 2021/09/14 | 4,750 | 4,765 | 4,545 | 4,640 | 37,500 |
| 2021/09/13 | 4,570 | 4,765 | 4,555 | 4,700 | 56,900 |
| 2021/09/10 | 4,415 | 4,495 | 4,355 | 4,490 | 28,400 |
| 2021/09/09 | 4,340 | 4,530 | 4,340 | 4,395 | 39,700 |
| 2021/09/08 | 4,085 | 4,390 | 4,075 | 4,355 | 74,300 |
| 2021/09/07 | 4,260 | 4,260 | 4,015 | 4,015 | 54,800 |
| 2021/09/06 | 4,290 | 4,355 | 4,200 | 4,260 | 35,200 |
| 2021/09/03 | 4,385 | 4,440 | 4,255 | 4,290 | 44,300 |
| 2021/09/02 | 4,545 | 4,545 | 4,320 | 4,385 | 43,200 |
| 2021/09/01 | 4,250 | 4,525 | 4,250 | 4,475 | 96,700 |
| 2021/08/31 | 4,150 | 4,250 | 4,130 | 4,140 | 20,700 |
| 2021/08/30 | 4,120 | 4,245 | 4,105 | 4,190 | 49,400 |
| 2021/08/27 | 4,010 | 4,110 | 3,905 | 4,050 | 26,600 |
| 2021/08/26 | 4,060 | 4,125 | 4,010 | 4,010 | 24,700 |
| 2021/08/25 | 3,920 | 4,080 | 3,920 | 3,990 | 36,200 |
| 2021/08/24 | 3,820 | 3,925 | 3,770 | 3,890 | 22,500 |
| 2021/08/23 | 3,695 | 3,895 | 3,695 | 3,820 | 17,900 |
| 2021/08/20 | 3,725 | 3,810 | 3,600 | 3,675 | 29,100 |
| 2021/08/19 | 3,845 | 3,955 | 3,760 | 3,760 | 20,900 |
| 2021/08/18 | 3,750 | 3,920 | 3,710 | 3,870 | 39,700 |
| 2021/08/17 | 3,955 | 3,955 | 3,725 | 3,750 | 48,100 |
| 2021/08/16 | 4,030 | 4,095 | 3,840 | 3,960 | 60,300 |
| 2021/08/13 | 4,030 | 4,100 | 3,920 | 3,970 | 53,500 |
| 2021/08/12 | 4,190 | 4,365 | 3,885 | 4,035 | 185,100 |
| 2021/08/11 | 4,595 | 4,670 | 4,280 | 4,415 | 124,000 |
| 2021/08/10 | 4,330 | 4,650 | 4,300 | 4,540 | 68,700 |
| 2021/08/06 | 4,205 | 4,400 | 4,185 | 4,330 | 36,200 |
| 2021/08/05 | 4,415 | 4,430 | 4,185 | 4,220 | 65,800 |
| 2021/08/04 | 4,610 | 4,750 | 4,405 | 4,480 | 46,500 |
| 2021/08/03 | 4,500 | 4,710 | 4,490 | 4,585 | 43,800 |
| 2021/08/02 | 4,530 | 4,630 | 4,415 | 4,535 | 63,500 |
| 2021/07/30 | 4,730 | 4,805 | 4,600 | 4,680 | 54,500 |
| 2021/07/29 | 4,855 | 4,920 | 4,600 | 4,800 | 79,000 |
| 2021/07/28 | 4,905 | 5,120 | 4,765 | 4,855 | 198,700 |
| 2021/07/27 | 4,480 | 4,805 | 4,430 | 4,765 | 152,800 |
| 2021/07/26 | 4,270 | 4,465 | 4,245 | 4,360 | 82,000 |
| 2021/07/21 | 4,150 | 4,150 | 4,005 | 4,110 | 44,700 |
| 2021/07/20 | 4,260 | 4,280 | 3,960 | 4,040 | 104,200 |
| 2021/07/19 | 4,030 | 4,475 | 4,015 | 4,330 | 233,200 |
| 2021/07/16 | 3,890 | 4,035 | 3,855 | 4,020 | 58,400 |
| 2021/07/15 | 3,890 | 3,940 | 3,760 | 3,915 | 26,300 |
| 2021/07/14 | 3,895 | 3,950 | 3,785 | 3,895 | 32,900 |
| 2021/07/13 | 3,815 | 3,970 | 3,780 | 3,905 | 39,500 |
| 2021/07/12 | 3,810 | 3,885 | 3,740 | 3,815 | 30,800 |
| 2021/07/09 | 3,575 | 3,825 | 3,560 | 3,810 | 34,800 |
| 2021/07/08 | 3,740 | 3,780 | 3,565 | 3,645 | 50,800 |
| 2021/07/07 | 3,875 | 4,085 | 3,760 | 3,810 | 69,100 |
| 2021/07/06 | 3,610 | 3,955 | 3,605 | 3,955 | 67,100 |
| 2021/07/05 | 3,680 | 3,680 | 3,475 | 3,605 | 63,400 |
| 2021/07/02 | 3,675 | 3,720 | 3,535 | 3,690 | 39,300 |
| 2021/07/01 | 3,865 | 3,865 | 3,620 | 3,670 | 68,100 |
| 2021/06/30 | 4,035 | 4,035 | 3,785 | 3,905 | 57,000 |
| 2021/06/29 | 4,180 | 4,285 | 3,950 | 4,035 | 85,300 |
| 2021/06/28 | 3,935 | 4,235 | 3,935 | 4,180 | 75,000 |
| 2021/06/25 | 3,810 | 3,970 | 3,735 | 3,935 | 25,600 |
| 2021/06/24 | 3,900 | 4,020 | 3,715 | 3,750 | 55,700 |
| 2021/06/23 | 3,695 | 3,865 | 3,695 | 3,835 | 38,100 |
| 2021/06/22 | 3,695 | 3,745 | 3,550 | 3,635 | 32,600 |
| 2021/06/21 | 3,435 | 3,625 | 3,420 | 3,625 | 28,100 |
| 2021/06/18 | 3,785 | 3,825 | 3,375 | 3,575 | 107,300 |
| 2021/06/17 | 3,510 | 3,870 | 3,510 | 3,785 | 71,700 |
| 2021/06/16 | 3,420 | 3,645 | 3,385 | 3,580 | 45,400 |
| 2021/06/15 | 3,275 | 3,420 | 3,275 | 3,395 | 39,500 |
| 2021/06/14 | 3,180 | 3,340 | 3,130 | 3,295 | 36,700 |
| 2021/06/11 | 3,220 | 3,220 | 3,090 | 3,180 | 25,900 |
| 2021/06/10 | 3,030 | 3,225 | 3,000 | 3,190 | 33,200 |
| 2021/06/09 | 2,959 | 3,085 | 2,926 | 3,030 | 27,100 |
| 2021/06/08 | 2,946 | 3,015 | 2,946 | 2,960 | 13,200 |
| 2021/06/07 | 3,040 | 3,095 | 2,961 | 3,010 | 52,000 |
| 2021/06/04 | 2,837 | 2,917 | 2,785 | 2,836 | 54,300 |
| 2021/06/03 | 2,757 | 2,838 | 2,753 | 2,837 | 58,000 |
| 2021/06/02 | 2,600 | 2,621 | 2,594 | 2,607 | 4,300 |
| 2021/06/01 | 2,615 | 2,622 | 2,600 | 2,607 | 2,600 |
| 2021/05/31 | 2,647 | 2,664 | 2,640 | 2,640 | 4,900 |
| 2021/05/28 | 2,640 | 2,646 | 2,603 | 2,646 | 4,300 |
| 2021/05/27 | 2,616 | 2,616 | 2,572 | 2,600 | 6,200 |
| 2021/05/26 | 2,702 | 2,702 | 2,611 | 2,619 | 12,400 |
| 2021/05/25 | 2,699 | 2,739 | 2,699 | 2,702 | 5,800 |
| 2021/05/24 | 2,760 | 2,760 | 2,680 | 2,720 | 13,400 |
| 2021/05/21 | 2,709 | 2,730 | 2,650 | 2,730 | 13,700 |
| 2021/05/20 | 2,600 | 2,728 | 2,597 | 2,709 | 23,200 |
| 2021/05/19 | 2,555 | 2,688 | 2,555 | 2,588 | 23,300 |
| 2021/05/18 | 2,673 | 2,696 | 2,616 | 2,627 | 30,100 |
| 2021/05/17 | 2,755 | 2,760 | 2,517 | 2,750 | 113,700 |
| 2021/05/14 | 2,396 | 2,414 | 2,386 | 2,405 | 10,200 |
| 2021/05/13 | 2,371 | 2,384 | 2,350 | 2,384 | 2,800 |
| 2021/05/12 | 2,410 | 2,412 | 2,380 | 2,385 | 3,500 |
| 2021/05/11 | 2,405 | 2,415 | 2,388 | 2,390 | 4,300 |
| 2021/05/10 | 2,420 | 2,433 | 2,410 | 2,412 | 7,500 |
| 2021/05/07 | 2,360 | 2,398 | 2,355 | 2,396 | 1,200 |
| 2021/05/06 | 2,348 | 2,350 | 2,344 | 2,345 | 2,400 |
| 2021/04/30 | 2,316 | 2,344 | 2,316 | 2,316 | 1,600 |
| 2021/04/28 | 2,330 | 2,330 | 2,298 | 2,328 | 3,000 |
| 2021/04/27 | 2,398 | 2,398 | 2,330 | 2,334 | 2,100 |
| 2021/04/26 | 2,302 | 2,370 | 2,300 | 2,370 | 2,900 |
| 2021/04/23 | 2,352 | 2,352 | 2,300 | 2,314 | 4,300 |
| 2021/04/22 | 2,366 | 2,366 | 2,338 | 2,364 | 4,600 |
| 2021/04/21 | 2,348 | 2,350 | 2,300 | 2,350 | 5,200 |
| 2021/04/20 | 2,431 | 2,432 | 2,357 | 2,364 | 8,800 |
| 2021/04/19 | 2,479 | 2,479 | 2,431 | 2,431 | 3,300 |
| 2021/04/16 | 2,478 | 2,480 | 2,457 | 2,464 | 6,200 |
| 2021/04/15 | 2,451 | 2,475 | 2,450 | 2,472 | 9,900 |
| 2021/04/14 | 2,450 | 2,450 | 2,430 | 2,445 | 3,500 |
| 2021/04/13 | 2,403 | 2,480 | 2,395 | 2,436 | 20,600 |
| 2021/04/12 | 2,390 | 2,400 | 2,378 | 2,383 | 2,700 |
| 2021/04/09 | 2,374 | 2,394 | 2,370 | 2,390 | 2,500 |
| 2021/04/08 | 2,395 | 2,395 | 2,374 | 2,374 | 1,000 |
| 2021/04/07 | 2,375 | 2,396 | 2,371 | 2,396 | 2,600 |
| 2021/04/06 | 2,390 | 2,390 | 2,382 | 2,382 | 2,700 |
| 2021/04/05 | 2,398 | 2,418 | 2,370 | 2,396 | 4,500 |
| 2021/04/02 | 2,414 | 2,414 | 2,382 | 2,401 | 3,100 |
| 2021/04/01 | 2,372 | 2,419 | 2,372 | 2,413 | 11,200 |
| 2021/03/31 | 2,339 | 2,373 | 2,339 | 2,372 | 1,900 |
| 2021/03/30 | 2,355 | 2,355 | 2,337 | 2,337 | 1,100 |
| 2021/03/29 | 2,379 | 2,409 | 2,340 | 2,352 | 7,600 |
| 2021/03/26 | 2,298 | 2,342 | 2,288 | 2,329 | 3,000 |
| 2021/03/25 | 2,320 | 2,322 | 2,280 | 2,298 | 4,100 |
| 2021/03/24 | 2,361 | 2,361 | 2,280 | 2,310 | 6,300 |
| 2021/03/23 | 2,400 | 2,400 | 2,367 | 2,379 | 4,100 |
| 2021/03/22 | 2,398 | 2,450 | 2,369 | 2,380 | 11,900 |
| 2021/03/19 | 2,351 | 2,387 | 2,335 | 2,386 | 9,900 |
| 2021/03/18 | 2,319 | 2,334 | 2,302 | 2,313 | 2,800 |
| 2021/03/17 | 2,339 | 2,342 | 2,314 | 2,314 | 1,300 |
| 2021/03/16 | 2,314 | 2,341 | 2,307 | 2,330 | 1,700 |
| 2021/03/15 | 2,306 | 2,329 | 2,298 | 2,306 | 3,600 |
| 2021/03/12 | 2,256 | 2,324 | 2,256 | 2,307 | 6,900 |
| 2021/03/11 | 2,300 | 2,301 | 2,251 | 2,251 | 7,200 |
| 2021/03/10 | 2,280 | 2,304 | 2,271 | 2,284 | 3,000 |
| 2021/03/09 | 2,278 | 2,308 | 2,278 | 2,285 | 1,300 |
| 2021/03/08 | 2,335 | 2,335 | 2,261 | 2,280 | 2,200 |
| 2021/03/05 | 2,310 | 2,312 | 2,255 | 2,309 | 3,600 |
| 2021/03/04 | 2,362 | 2,368 | 2,283 | 2,331 | 5,700 |
| 2021/03/03 | 2,358 | 2,358 | 2,309 | 2,356 | 6,500 |
| 2021/03/02 | 2,396 | 2,396 | 2,349 | 2,358 | 4,500 |
| 2021/03/01 | 2,400 | 2,402 | 2,345 | 2,396 | 6,400 |
| 2021/02/26 | 2,330 | 2,395 | 2,280 | 2,395 | 9,700 |
| 2021/02/25 | 2,413 | 2,413 | 2,328 | 2,370 | 9,700 |
| 2021/02/24 | 2,339 | 2,430 | 2,330 | 2,363 | 20,500 |
| 2021/02/22 | 2,220 | 2,300 | 2,218 | 2,298 | 10,200 |
| 2021/02/19 | 2,236 | 2,264 | 2,177 | 2,214 | 12,300 |
| 2021/02/18 | 2,320 | 2,320 | 2,242 | 2,245 | 8,600 |
| 2021/02/17 | 2,327 | 2,327 | 2,278 | 2,318 | 7,900 |
| 2021/02/16 | 2,283 | 2,370 | 2,283 | 2,327 | 13,200 |
| 2021/02/15 | 2,212 | 2,350 | 2,212 | 2,296 | 26,100 |
| 2021/02/12 | 2,385 | 2,450 | 2,369 | 2,412 | 17,900 |
| 2021/02/10 | 2,388 | 2,388 | 2,355 | 2,383 | 4,500 |
| 2021/02/09 | 2,398 | 2,398 | 2,319 | 2,361 | 11,700 |
| 2021/02/08 | 2,300 | 2,359 | 2,300 | 2,359 | 7,400 |
| 2021/02/05 | 2,325 | 2,331 | 2,287 | 2,290 | 10,300 |
| 2021/02/04 | 2,393 | 2,393 | 2,307 | 2,317 | 11,800 |
| 2021/02/03 | 2,426 | 2,442 | 2,370 | 2,383 | 8,700 |
| 2021/02/02 | 2,377 | 2,426 | 2,342 | 2,395 | 12,400 |
| 2021/02/01 | 2,297 | 2,350 | 2,280 | 2,327 | 10,400 |
| 2021/01/29 | 2,451 | 2,467 | 2,302 | 2,335 | 23,500 |
| 2021/01/28 | 2,451 | 2,538 | 2,451 | 2,456 | 12,700 |
| 2021/01/27 | 2,555 | 2,565 | 2,477 | 2,501 | 14,300 |
| 2021/01/26 | 2,554 | 2,604 | 2,534 | 2,560 | 12,100 |
| 2021/01/25 | 2,500 | 2,620 | 2,453 | 2,593 | 21,700 |
| 2021/01/22 | 2,564 | 2,597 | 2,505 | 2,509 | 33,700 |
| 2021/01/21 | 2,638 | 2,746 | 2,608 | 2,649 | 63,500 |
| 2021/01/20 | 2,563 | 2,812 | 2,500 | 2,777 | 104,200 |
| 2021/01/19 | 2,435 | 2,835 | 2,375 | 2,613 | 413,500 |
| 2021/01/18 | 2,233 | 2,388 | 2,233 | 2,335 | 16,500 |
| 2021/01/15 | 2,259 | 2,271 | 2,225 | 2,233 | 6,900 |
| 2021/01/14 | 2,365 | 2,370 | 2,273 | 2,273 | 11,500 |
| 2021/01/13 | 2,425 | 2,427 | 2,346 | 2,364 | 14,300 |
| 2021/01/12 | 2,429 | 2,429 | 2,333 | 2,400 | 14,400 |
| 2021/01/08 | 2,400 | 2,459 | 2,366 | 2,417 | 22,100 |
| 2021/01/07 | 2,294 | 2,376 | 2,289 | 2,359 | 19,000 |
| 2021/01/06 | 2,379 | 2,400 | 2,235 | 2,244 | 25,300 |
| 2021/01/05 | 2,200 | 2,250 | 2,183 | 2,190 | 6,900 |
| 2021/01/04 | 2,227 | 2,266 | 2,169 | 2,200 | 18,700 |