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
2026/07/03 1,479 1,486 1,465 1,465 4,600
2026/07/02 1,450 1,474 1,450 1,473 2,600
2026/07/01 1,471 1,477 1,454 1,468 800
2026/06/30 1,450 1,486 1,441 1,449 8,000
2026/06/29 1,454 1,468 1,454 1,454 5,300
2026/06/26 1,465 1,479 1,440 1,445 9,500
2026/06/25 1,480 1,480 1,461 1,465 2,900
2026/06/24 1,451 1,477 1,450 1,450 5,000
2026/06/23 1,499 1,499 1,453 1,466 11,600
2026/06/22 1,501 1,508 1,483 1,499 3,600
2026/06/19 1,479 1,496 1,470 1,471 5,500
2026/06/18 1,459 1,470 1,434 1,470 14,700
2026/06/17 1,457 1,474 1,441 1,467 7,100
2026/06/16 1,485 1,485 1,472 1,477 1,900
2026/06/15 1,465 1,499 1,465 1,474 4,300
2026/06/12 1,454 1,486 1,436 1,455 8,400
2026/06/11 1,422 1,452 1,419 1,448 9,400
2026/06/10 1,501 1,509 1,438 1,452 33,000
2026/06/09 1,525 1,530 1,502 1,512 6,900
2026/06/08 1,545 1,550 1,515 1,523 13,500
2026/06/05 1,568 1,597 1,568 1,585 8,900
2026/06/04 1,545 1,564 1,521 1,541 10,100
2026/06/03 1,590 1,613 1,572 1,578 8,900
2026/06/02 1,645 1,647 1,588 1,589 17,900
2026/06/01 1,718 1,718 1,641 1,648 16,000
2026/05/29 1,746 1,752 1,712 1,718 6,600
2026/05/28 1,718 1,752 1,704 1,752 6,300
2026/05/27 1,778 1,789 1,701 1,740 12,100
2026/05/26 1,785 1,840 1,770 1,771 8,900
2026/05/25 1,810 1,820 1,768 1,783 18,900
2026/05/22 1,752 1,841 1,739 1,809 16,200
2026/05/21 1,760 1,809 1,736 1,752 17,700
2026/05/20 1,850 1,850 1,696 1,720 47,800
2026/05/19 1,846 1,898 1,792 1,846 16,100
2026/05/18 1,881 1,890 1,800 1,831 31,300
2026/05/15 2,010 2,050 1,655 1,880 57,300
2026/05/14 2,048 2,102 2,002 2,005 19,900
2026/05/13 2,020 2,117 2,010 2,013 13,800
2026/05/12 2,110 2,151 2,006 2,018 21,300
2026/05/11 2,136 2,155 2,088 2,110 18,900
2026/05/08 2,252 2,252 2,120 2,130 35,400
2026/05/07 2,011 2,266 2,002 2,253 102,300
2026/05/01 2,040 2,040 1,975 1,977 30,100
2026/04/30 2,017 2,148 2,017 2,070 32,600
2026/04/28 2,030 2,174 1,987 2,041 39,300
2026/04/27 2,145 2,190 2,018 2,027 58,600
2026/04/24 2,295 2,295 2,098 2,111 96,000
2026/04/23 2,366 2,470 2,201 2,250 213,500
2026/04/22 2,632 2,632 2,034 2,445 503,300
2026/04/21 1,972 2,132 1,945 2,132 115,400
2026/04/20 1,731 1,732 1,714 1,732 5,900
2026/04/17 1,734 1,752 1,714 1,714 9,300
2026/04/16 1,759 1,760 1,715 1,730 9,300
2026/04/15 1,598 1,770 1,595 1,758 59,100
2026/04/14 1,604 1,619 1,599 1,599 5,400
2026/04/13 1,605 1,632 1,571 1,604 7,900
2026/04/10 1,600 1,611 1,565 1,605 8,200
2026/04/09 1,626 1,626 1,600 1,600 4,700
2026/04/08 1,635 1,653 1,587 1,635 10,400
2026/04/07 1,659 1,659 1,603 1,603 10,000
2026/04/06 1,620 1,681 1,611 1,649 14,600
2026/04/03 1,585 1,630 1,585 1,616 9,400
2026/03/27 1,576 1,576 1,525 1,529 8,600
2026/03/26 1,545 1,594 1,522 1,560 16,200
2026/03/25 1,543 1,549 1,526 1,526 7,300
2026/03/24 1,535 1,546 1,530 1,531 3,300
2026/03/23 1,505 1,592 1,505 1,522 22,900
2026/03/19 1,516 1,521 1,505 1,505 3,700
2026/03/18 1,517 1,544 1,517 1,544 1,400
2026/03/17 1,520 1,536 1,516 1,517 3,400
2026/03/16 1,503 1,547 1,503 1,509 6,700
2026/03/13 1,509 1,530 1,500 1,504 4,900
2026/03/12 1,576 1,576 1,531 1,535 2,600
2026/03/11 1,563 1,640 1,538 1,570 18,200
2026/03/10 1,550 1,573 1,480 1,573 5,600
2026/03/09 1,519 1,590 1,505 1,535 15,900
2026/03/06 1,560 1,685 1,546 1,599 36,200
2026/03/05 1,500 1,550 1,500 1,509 7,300
2026/03/04 1,504 1,511 1,432 1,460 12,800
2026/03/03 1,588 1,590 1,520 1,521 8,600
2026/03/02 1,610 1,610 1,561 1,588 7,900
2026/02/27 1,581 1,632 1,581 1,616 12,100
2026/02/26 1,577 1,579 1,534 1,560 5,300
2026/02/25 1,499 1,622 1,486 1,581 29,900
2026/02/24 1,497 1,499 1,484 1,490 147,800
2026/02/20 1,480 1,481 1,479 1,479 2,000
2026/02/19 1,499 1,499 1,480 1,480 5,200
2026/02/18 1,491 1,500 1,481 1,481 4,300
2026/02/17 1,485 1,503 1,481 1,493 2,900
2026/02/16 1,456 1,530 1,456 1,483 9,200
2026/02/13 1,588 1,641 1,422 1,430 31,100
2026/02/12 1,524 1,582 1,524 1,573 7,100
2026/02/10 1,544 1,544 1,523 1,531 3,500
2026/02/09 1,525 1,553 1,521 1,544 3,300
2026/02/06 1,550 1,550 1,512 1,512 3,600
2026/02/05 1,573 1,573 1,540 1,551 3,500
2026/02/04 1,542 1,573 1,513 1,573 8,600
2026/02/03 1,471 1,544 1,471 1,544 9,400
2026/02/02 1,505 1,530 1,449 1,458 15,000
2026/01/30 1,539 1,555 1,513 1,513 6,500
2026/01/29 1,561 1,565 1,529 1,538 6,000
2026/01/28 1,570 1,612 1,560 1,561 6,500
2026/01/27 1,586 1,644 1,582 1,582 5,500
2026/01/26 1,588 1,614 1,554 1,593 10,300
2026/01/23 1,585 1,625 1,585 1,600 9,700
2026/01/22 1,595 1,610 1,579 1,585 8,100
2026/01/21 1,640 1,650 1,563 1,577 29,800
2026/01/20 1,642 1,815 1,640 1,678 90,000
2026/01/19 1,583 1,664 1,551 1,640 14,900
2026/01/16 1,681 1,681 1,520 1,598 37,800
2026/01/15 1,653 1,843 1,594 1,644 99,300
2026/01/14 1,600 1,816 1,516 1,682 96,700
2026/01/13 1,464 1,619 1,464 1,570 35,100
2026/01/09 1,450 1,463 1,445 1,463 1,700
2026/01/08 1,457 1,462 1,447 1,447 6,300
2026/01/07 1,410 1,457 1,410 1,450 9,100
2026/01/06 1,410 1,414 1,402 1,402 2,400
2026/01/05 1,420 1,420 1,400 1,410 2,500

このページの先頭へ