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
2023/12/29 1,117 1,126 1,117 1,120 2,900
2023/12/28 1,122 1,132 1,111 1,124 12,200
2023/12/27 1,120 1,127 1,118 1,121 17,900
2023/12/26 1,121 1,129 1,120 1,120 11,100
2023/12/25 1,125 1,147 1,121 1,121 18,000
2023/12/22 1,130 1,143 1,122 1,135 6,800
2023/12/21 1,144 1,155 1,138 1,140 3,400
2023/12/20 1,144 1,159 1,143 1,158 5,500
2023/12/19 1,161 1,161 1,138 1,143 2,500
2023/12/18 1,161 1,161 1,152 1,152 800
2023/12/15 1,168 1,168 1,150 1,150 1,700
2023/12/14 1,170 1,170 1,151 1,166 3,600
2023/12/13 1,170 1,170 1,160 1,170 2,900
2023/12/12 1,180 1,180 1,160 1,164 3,700
2023/12/11 1,183 1,183 1,170 1,170 2,700
2023/12/08 1,159 1,180 1,150 1,180 3,500
2023/12/07 1,156 1,166 1,156 1,160 2,100
2023/12/06 1,173 1,174 1,156 1,157 5,000
2023/12/05 1,161 1,173 1,161 1,170 2,800
2023/12/04 1,182 1,182 1,163 1,163 900
2023/12/01 1,182 1,182 1,173 1,181 1,500
2023/11/30 1,185 1,185 1,175 1,182 1,300
2023/11/29 1,178 1,178 1,170 1,175 1,400
2023/11/28 1,161 1,177 1,160 1,177 3,500
2023/11/27 1,146 1,164 1,146 1,151 2,300
2023/11/24 1,145 1,158 1,136 1,147 3,500
2023/11/22 1,140 1,141 1,136 1,139 4,800
2023/11/21 1,140 1,140 1,136 1,140 3,800
2023/11/20 1,138 1,146 1,138 1,138 1,400
2023/11/17 1,135 1,138 1,135 1,138 1,300
2023/11/16 1,141 1,141 1,126 1,132 1,100
2023/11/15 1,140 1,140 1,125 1,139 6,400
2023/11/14 1,109 1,116 1,102 1,107 2,100
2023/11/13 1,110 1,117 1,106 1,109 1,500
2023/11/10 1,110 1,111 1,110 1,110 1,200
2023/11/09 1,110 1,110 1,106 1,110 5,700
2023/11/08 1,126 1,126 1,110 1,110 3,400
2023/11/07 1,110 1,129 1,110 1,126 2,600
2023/11/06 1,110 1,114 1,106 1,106 2,900
2023/11/02 1,112 1,121 1,109 1,110 8,500
2023/11/01 1,121 1,125 1,100 1,112 5,600
2023/10/31 1,110 1,112 1,110 1,112 400
2023/10/30 1,108 1,110 1,102 1,110 700
2023/10/27 1,110 1,115 1,105 1,107 1,400
2023/10/26 1,105 1,110 1,104 1,110 1,300
2023/10/25 1,118 1,118 1,105 1,111 2,900
2023/10/24 1,107 1,115 1,100 1,108 9,400
2023/10/23 1,116 1,117 1,110 1,110 1,500
2023/10/20 1,116 1,125 1,112 1,112 2,300
2023/10/19 1,119 1,119 1,112 1,115 1,200
2023/10/18 1,111 1,119 1,110 1,115 2,700
2023/10/17 1,111 1,113 1,111 1,111 500
2023/10/16 1,112 1,119 1,111 1,111 1,400
2023/10/13 1,139 1,139 1,114 1,114 4,900
2023/10/12 1,142 1,142 1,127 1,139 13,100
2023/10/11 1,148 1,148 1,130 1,142 4,400
2023/10/10 1,147 1,169 1,139 1,139 4,000
2023/10/06 1,151 1,179 1,139 1,166 5,600
2023/10/05 1,140 1,152 1,140 1,143 1,500
2023/10/04 1,170 1,170 1,140 1,140 6,000
2023/10/03 1,168 1,168 1,162 1,163 700
2023/10/02 1,161 1,172 1,161 1,165 1,000
2023/09/29 1,170 1,170 1,157 1,157 9,500
2023/09/28 1,185 1,185 1,177 1,177 1,500
2023/09/27 1,187 1,187 1,180 1,186 700
2023/09/25 1,180 1,187 1,180 1,187 1,500
2023/09/22 1,186 1,187 1,170 1,180 4,200
2023/09/21 1,180 1,186 1,180 1,181 4,600
2023/09/20 1,177 1,180 1,177 1,180 1,100
2023/09/19 1,175 1,180 1,175 1,177 600
2023/09/15 1,180 1,182 1,175 1,175 2,500
2023/09/14 1,175 1,185 1,175 1,184 2,300
2023/09/13 1,183 1,183 1,177 1,180 3,100
2023/09/12 1,177 1,183 1,175 1,183 500
2023/09/11 1,183 1,183 1,178 1,178 3,200
2023/09/08 1,192 1,192 1,180 1,182 1,000
2023/09/07 1,177 1,191 1,177 1,188 4,000
2023/09/06 1,176 1,179 1,175 1,175 2,000
2023/09/05 1,176 1,179 1,176 1,178 3,100
2023/09/04 1,185 1,185 1,175 1,175 1,800
2023/09/01 1,180 1,182 1,180 1,182 1,000
2023/08/31 1,189 1,190 1,182 1,188 1,000
2023/08/30 1,185 1,185 1,178 1,180 1,500
2023/08/29 1,188 1,188 1,188 1,188 100
2023/08/28 1,180 1,180 1,171 1,171 400
2023/08/25 1,180 1,180 1,180 1,180 500
2023/08/24 1,185 1,189 1,173 1,173 800
2023/08/23 1,181 1,181 1,170 1,177 1,100
2023/08/22 1,180 1,180 1,153 1,158 5,100
2023/08/21 1,185 1,185 1,182 1,184 3,500
2023/08/17 1,187 1,209 1,186 1,186 4,400
2023/08/16 1,210 1,210 1,192 1,193 2,900
2023/08/15 1,201 1,215 1,191 1,215 5,100
2023/08/14 1,212 1,212 1,202 1,202 1,000
2023/08/10 1,203 1,235 1,201 1,208 1,100
2023/08/09 1,206 1,213 1,206 1,211 500
2023/08/08 1,203 1,205 1,203 1,205 1,000
2023/08/07 1,202 1,228 1,202 1,210 2,200
2023/08/04 1,212 1,230 1,212 1,230 1,400
2023/08/03 1,229 1,229 1,229 1,229 100
2023/08/02 1,226 1,230 1,216 1,229 1,200
2023/08/01 1,211 1,223 1,211 1,213 2,100
2023/07/31 1,210 1,229 1,210 1,229 1,600
2023/07/28 1,237 1,237 1,215 1,233 800
2023/07/27 1,236 1,236 1,227 1,227 600
2023/07/26 1,211 1,226 1,210 1,226 1,400
2023/07/25 1,211 1,229 1,211 1,216 1,200
2023/07/24 1,219 1,219 1,210 1,218 1,900
2023/07/21 1,242 1,242 1,219 1,221 500
2023/07/20 1,208 1,225 1,208 1,225 1,900
2023/07/19 1,232 1,232 1,209 1,209 1,200
2023/07/18 1,213 1,249 1,209 1,213 2,000
2023/07/14 1,211 1,215 1,209 1,213 1,800
2023/07/13 1,226 1,229 1,219 1,229 1,300
2023/07/12 1,239 1,239 1,228 1,228 300
2023/07/11 1,226 1,246 1,224 1,246 1,000
2023/07/10 1,227 1,252 1,213 1,226 3,900
2023/07/07 1,267 1,267 1,249 1,257 600
2023/07/06 1,259 1,283 1,259 1,259 3,300
2023/07/05 1,249 1,283 1,242 1,259 4,200
2023/07/04 1,246 1,250 1,241 1,248 3,900
2023/07/03 1,212 1,245 1,203 1,244 5,900
2023/06/30 1,222 1,223 1,212 1,212 2,400
2023/06/29 1,245 1,245 1,221 1,222 1,600
2023/06/28 1,237 1,237 1,237 1,237 500
2023/06/27 1,251 1,251 1,227 1,248 1,000
2023/06/26 1,223 1,245 1,223 1,232 500
2023/06/23 1,227 1,249 1,225 1,230 3,200
2023/06/22 1,254 1,254 1,225 1,228 1,800
2023/06/21 1,222 1,240 1,222 1,239 900
2023/06/20 1,225 1,243 1,225 1,231 1,800
2023/06/19 1,225 1,237 1,224 1,225 2,500
2023/06/16 1,240 1,255 1,225 1,225 2,000
2023/06/15 1,248 1,249 1,230 1,240 2,000
2023/06/14 1,251 1,251 1,234 1,234 1,600
2023/06/13 1,270 1,270 1,237 1,239 3,900
2023/06/12 1,249 1,252 1,235 1,252 5,700
2023/06/09 1,200 1,240 1,199 1,240 4,500
2023/06/08 1,228 1,228 1,207 1,220 1,800
2023/06/07 1,210 1,210 1,200 1,200 1,100
2023/06/06 1,170 1,208 1,170 1,200 4,700
2023/06/05 1,170 1,206 1,170 1,193 7,200
2023/06/02 1,156 1,170 1,156 1,157 2,300
2023/06/01 1,167 1,167 1,158 1,158 700
2023/05/31 1,171 1,171 1,166 1,167 1,200
2023/05/30 1,170 1,179 1,169 1,169 2,000
2023/05/29 1,180 1,194 1,173 1,173 1,800
2023/05/26 1,184 1,190 1,180 1,180 5,400
2023/05/25 1,210 1,216 1,196 1,196 7,100
2023/05/24 1,222 1,222 1,210 1,210 5,800
2023/05/23 1,225 1,238 1,220 1,220 5,100
2023/05/22 1,222 1,238 1,222 1,225 2,200
2023/05/19 1,222 1,237 1,220 1,222 3,100
2023/05/18 1,241 1,241 1,220 1,227 4,300
2023/05/17 1,247 1,247 1,236 1,245 2,000
2023/05/16 1,230 1,285 1,221 1,233 8,700
2023/05/15 1,259 1,280 1,259 1,280 3,800
2023/05/12 1,267 1,267 1,252 1,267 1,900
2023/05/11 1,253 1,267 1,250 1,267 3,500
2023/05/10 1,252 1,257 1,252 1,253 1,100
2023/05/09 1,250 1,257 1,250 1,251 12,000
2023/05/08 1,247 1,255 1,247 1,252 8,500
2023/05/02 1,255 1,269 1,255 1,256 3,100
2023/05/01 1,262 1,264 1,256 1,258 8,300
2023/04/28 1,287 1,287 1,267 1,267 2,100
2023/04/27 1,267 1,273 1,267 1,273 1,200
2023/04/26 1,269 1,279 1,262 1,267 19,400
2023/04/25 1,299 1,299 1,291 1,299 4,700
2023/04/24 1,291 1,294 1,290 1,290 2,500
2023/04/21 1,304 1,310 1,295 1,307 1,400
2023/04/20 1,303 1,305 1,288 1,290 3,900
2023/04/19 1,295 1,303 1,290 1,303 800
2023/04/18 1,293 1,301 1,292 1,292 1,900
2023/04/17 1,302 1,302 1,289 1,302 1,400
2023/04/14 1,303 1,303 1,273 1,299 12,500
2023/04/13 1,300 1,300 1,292 1,295 1,700
2023/04/12 1,298 1,300 1,292 1,300 2,900
2023/04/11 1,300 1,300 1,298 1,299 4,500
2023/04/10 1,300 1,300 1,297 1,300 5,000
2023/04/07 1,311 1,311 1,291 1,301 6,600
2023/04/06 1,305 1,315 1,305 1,311 1,700
2023/04/05 1,315 1,321 1,300 1,321 4,300
2023/04/04 1,309 1,318 1,308 1,309 4,000
2023/04/03 1,298 1,310 1,298 1,309 900
2023/03/31 1,295 1,308 1,295 1,308 3,700
2023/03/30 1,301 1,302 1,295 1,295 4,900
2023/03/29 1,303 1,317 1,301 1,310 5,500
2023/03/28 1,314 1,314 1,302 1,311 5,500
2023/03/27 1,336 1,336 1,311 1,314 3,900
2023/03/24 1,339 1,340 1,338 1,340 2,100
2023/03/23 1,333 1,350 1,333 1,340 2,700
2023/03/22 1,317 1,333 1,317 1,333 3,100
2023/03/20 1,323 1,335 1,317 1,317 2,900
2023/03/17 1,328 1,329 1,318 1,323 1,100
2023/03/16 1,337 1,343 1,322 1,330 4,700
2023/03/15 1,345 1,347 1,343 1,347 1,500
2023/03/14 1,347 1,347 1,330 1,332 4,100
2023/03/13 1,331 1,348 1,331 1,348 2,700
2023/03/10 1,335 1,350 1,335 1,343 3,200
2023/03/09 1,330 1,349 1,330 1,347 4,400
2023/03/08 1,349 1,351 1,325 1,333 6,200
2023/03/07 1,354 1,354 1,340 1,349 3,000
2023/03/06 1,338 1,354 1,338 1,354 1,700
2023/03/03 1,326 1,345 1,320 1,345 2,200
2023/03/02 1,327 1,340 1,327 1,335 900
2023/03/01 1,350 1,350 1,330 1,345 1,700
2023/02/28 1,315 1,380 1,315 1,354 3,500
2023/02/27 1,322 1,322 1,313 1,315 2,600
2023/02/24 1,345 1,345 1,315 1,333 2,800
2023/02/22 1,341 1,345 1,328 1,345 4,200
2023/02/21 1,316 1,342 1,316 1,338 3,400
2023/02/20 1,330 1,331 1,316 1,320 3,300
2023/02/17 1,345 1,345 1,316 1,329 5,200
2023/02/16 1,319 1,340 1,319 1,340 1,300
2023/02/15 1,320 1,327 1,315 1,325 3,300
2023/02/14 1,338 1,345 1,315 1,315 3,400
2023/02/13 1,326 1,340 1,308 1,325 5,100
2023/02/10 1,317 1,323 1,315 1,315 4,000
2023/02/09 1,322 1,331 1,310 1,317 5,200
2023/02/08 1,330 1,331 1,312 1,325 2,800
2023/02/07 1,331 1,343 1,316 1,343 3,900
2023/02/06 1,325 1,340 1,325 1,338 900
2023/02/03 1,345 1,345 1,343 1,343 300
2023/02/02 1,323 1,348 1,323 1,346 1,700
2023/02/01 1,344 1,346 1,332 1,332 2,500
2023/01/31 1,323 1,329 1,310 1,319 5,800
2023/01/30 1,362 1,362 1,333 1,335 4,000
2023/01/27 1,340 1,360 1,339 1,353 1,100
2023/01/26 1,363 1,363 1,343 1,343 1,900
2023/01/25 1,345 1,367 1,345 1,363 1,400
2023/01/24 1,330 1,368 1,327 1,368 3,600
2023/01/23 1,325 1,336 1,310 1,336 6,200
2023/01/20 1,319 1,325 1,319 1,325 1,200
2023/01/19 1,309 1,333 1,309 1,319 1,100
2023/01/18 1,299 1,350 1,295 1,307 4,400
2023/01/17 1,310 1,330 1,302 1,305 2,700
2023/01/16 1,320 1,350 1,320 1,330 2,300
2023/01/13 1,330 1,330 1,313 1,328 3,600
2023/01/12 1,334 1,355 1,333 1,333 1,400
2023/01/11 1,348 1,357 1,330 1,343 1,800
2023/01/10 1,349 1,366 1,349 1,350 1,600
2023/01/06 1,354 1,384 1,350 1,356 3,400
2023/01/05 1,405 1,405 1,375 1,375 700
2023/01/04 1,418 1,418 1,382 1,382 1,800

このページの先頭へ