ＩＢＪ(6071)の株価時系列情報
ＩＢＪ(6071)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 |
|---|---|---|---|---|---|
| 2025/08/29 | 804 | 808 | 798 | 805 | 117,200 |
| 2025/08/28 | 810 | 810 | 801 | 807 | 73,000 |
| 2025/08/27 | 810 | 810 | 800 | 808 | 124,600 |
| 2025/08/26 | 803 | 814 | 801 | 813 | 171,900 |
| 2025/08/25 | 802 | 810 | 799 | 807 | 159,200 |
| 2025/08/22 | 800 | 807 | 799 | 799 | 141,500 |
| 2025/08/21 | 816 | 817 | 802 | 805 | 137,700 |
| 2025/08/20 | 797 | 818 | 795 | 818 | 263,600 |
| 2025/08/19 | 804 | 811 | 796 | 800 | 305,000 |
| 2025/08/18 | 780 | 802 | 776 | 797 | 449,900 |
| 2025/08/15 | 785 | 785 | 766 | 769 | 464,600 |
| 2025/08/14 | 763 | 790 | 758 | 787 | 587,300 |
| 2025/08/13 | 806 | 810 | 781 | 793 | 640,900 |
| 2025/08/12 | 832 | 834 | 801 | 812 | 1,416,100 |
| 2025/08/08 | 898 | 916 | 892 | 908 | 387,800 |
| 2025/08/07 | 909 | 915 | 897 | 907 | 187,400 |
| 2025/08/06 | 902 | 904 | 893 | 897 | 213,800 |
| 2025/08/05 | 900 | 918 | 896 | 910 | 309,500 |
| 2025/08/04 | 877 | 899 | 875 | 899 | 339,100 |
| 2025/08/01 | 884 | 895 | 876 | 883 | 263,700 |
| 2025/07/31 | 858 | 870 | 858 | 870 | 154,100 |
| 2025/07/30 | 858 | 860 | 846 | 857 | 146,600 |
| 2025/07/29 | 849 | 860 | 847 | 860 | 186,000 |
| 2025/07/28 | 840 | 864 | 834 | 857 | 264,500 |
| 2025/07/25 | 830 | 838 | 825 | 832 | 210,700 |
| 2025/07/24 | 839 | 846 | 824 | 828 | 287,500 |
| 2025/07/23 | 856 | 861 | 840 | 846 | 167,900 |
| 2025/07/22 | 851 | 866 | 845 | 852 | 202,100 |
| 2025/07/18 | 860 | 862 | 839 | 844 | 188,200 |
| 2025/07/17 | 853 | 859 | 850 | 858 | 196,000 |
| 2025/07/16 | 842 | 860 | 841 | 852 | 251,700 |
| 2025/07/15 | 846 | 853 | 836 | 846 | 187,100 |
| 2025/07/14 | 844 | 852 | 837 | 846 | 157,000 |
| 2025/07/11 | 847 | 868 | 841 | 850 | 320,400 |
| 2025/07/10 | 848 | 854 | 834 | 846 | 221,900 |
| 2025/07/09 | 842 | 847 | 827 | 845 | 206,500 |
| 2025/07/08 | 833 | 845 | 822 | 835 | 321,200 |
| 2025/07/07 | 839 | 842 | 821 | 825 | 359,400 |
| 2025/07/04 | 836 | 847 | 823 | 834 | 193,100 |
| 2025/07/03 | 847 | 848 | 817 | 840 | 257,300 |
| 2025/07/02 | 849 | 849 | 833 | 846 | 223,000 |
| 2025/07/01 | 852 | 857 | 835 | 838 | 172,200 |
| 2025/06/30 | 859 | 866 | 850 | 855 | 248,400 |
| 2025/06/27 | 873 | 881 | 842 | 855 | 393,100 |
| 2025/06/26 | 840 | 853 | 835 | 843 | 602,000 |
| 2025/06/25 | 857 | 859 | 835 | 847 | 313,500 |
| 2025/06/24 | 842 | 873 | 841 | 847 | 313,000 |
| 2025/06/23 | 806 | 855 | 806 | 840 | 508,500 |
| 2025/06/20 | 820 | 823 | 805 | 806 | 218,900 |
| 2025/06/19 | 812 | 832 | 809 | 824 | 140,600 |
| 2025/06/18 | 823 | 830 | 822 | 823 | 178,700 |
| 2025/06/17 | 838 | 845 | 824 | 824 | 202,100 |
| 2025/06/16 | 856 | 868 | 825 | 835 | 373,600 |
| 2025/06/13 | 839 | 841 | 831 | 841 | 269,900 |
| 2025/06/12 | 819 | 858 | 818 | 852 | 532,700 |
| 2025/06/11 | 824 | 833 | 816 | 823 | 236,100 |
| 2025/06/10 | 831 | 831 | 811 | 815 | 284,600 |
| 2025/06/09 | 820 | 831 | 807 | 830 | 328,000 |
| 2025/06/06 | 801 | 840 | 800 | 826 | 440,200 |
| 2025/06/05 | 819 | 837 | 805 | 820 | 464,100 |
| 2025/06/04 | 797 | 817 | 797 | 815 | 261,600 |
| 2025/06/03 | 819 | 819 | 796 | 812 | 307,300 |
| 2025/06/02 | 764 | 800 | 764 | 791 | 257,400 |
| 2025/05/30 | 767 | 790 | 759 | 770 | 289,800 |
| 2025/05/29 | 768 | 773 | 757 | 761 | 158,100 |
| 2025/05/28 | 771 | 784 | 758 | 770 | 270,200 |
| 2025/05/27 | 759 | 790 | 756 | 775 | 251,400 |
| 2025/05/26 | 757 | 768 | 755 | 759 | 118,200 |
| 2025/05/23 | 757 | 761 | 749 | 753 | 117,100 |
| 2025/05/22 | 726 | 759 | 724 | 758 | 142,400 |
| 2025/05/21 | 735 | 739 | 731 | 732 | 99,000 |
| 2025/05/20 | 748 | 748 | 738 | 738 | 96,600 |
| 2025/05/19 | 736 | 754 | 734 | 747 | 165,600 |
| 2025/05/16 | 730 | 742 | 725 | 731 | 178,800 |
| 2025/05/15 | 744 | 752 | 725 | 737 | 278,300 |
| 2025/05/14 | 745 | 781 | 745 | 752 | 346,800 |
| 2025/05/13 | 801 | 808 | 730 | 751 | 1,143,900 |
| 2025/05/12 | 772 | 773 | 769 | 773 | 485,000 |
| 2025/05/09 | 681 | 684 | 670 | 673 | 140,200 |
| 2025/05/08 | 663 | 680 | 660 | 675 | 116,200 |
| 2025/05/07 | 664 | 673 | 658 | 665 | 102,400 |
| 2025/05/02 | 662 | 673 | 652 | 664 | 161,200 |
| 2025/05/01 | 659 | 659 | 649 | 654 | 75,700 |
| 2025/04/30 | 665 | 667 | 650 | 653 | 66,400 |
| 2025/04/28 | 656 | 662 | 655 | 658 | 70,400 |
| 2025/04/25 | 652 | 658 | 644 | 653 | 93,200 |
| 2025/04/24 | 645 | 647 | 637 | 642 | 66,300 |
| 2025/04/23 | 648 | 652 | 643 | 645 | 83,600 |
| 2025/04/22 | 635 | 647 | 633 | 642 | 63,900 |
| 2025/04/21 | 617 | 633 | 617 | 632 | 55,100 |
| 2025/04/18 | 606 | 619 | 606 | 617 | 47,800 |
| 2025/04/17 | 606 | 609 | 603 | 604 | 31,300 |
| 2025/04/16 | 616 | 617 | 602 | 603 | 54,400 |
| 2025/04/15 | 620 | 621 | 609 | 609 | 41,000 |
| 2025/04/14 | 617 | 627 | 612 | 617 | 105,200 |
| 2025/04/11 | 565 | 605 | 558 | 604 | 158,100 |
| 2025/04/10 | 600 | 601 | 585 | 585 | 121,700 |
| 2025/04/09 | 570 | 571 | 550 | 564 | 139,900 |
| 2025/04/08 | 567 | 583 | 566 | 580 | 97,300 |
| 2025/04/07 | 530 | 552 | 527 | 540 | 233,400 |
| 2025/04/04 | 618 | 622 | 582 | 594 | 195,600 |
| 2025/04/03 | 612 | 636 | 610 | 628 | 106,700 |
| 2025/04/02 | 646 | 646 | 637 | 642 | 85,000 |
| 2025/04/01 | 646 | 648 | 636 | 636 | 66,900 |
| 2025/03/31 | 660 | 660 | 640 | 640 | 127,300 |
| 2025/03/28 | 673 | 673 | 664 | 665 | 53,500 |
| 2025/03/27 | 656 | 673 | 656 | 673 | 92,700 |
| 2025/03/26 | 664 | 665 | 655 | 663 | 57,900 |
| 2025/03/25 | 662 | 663 | 654 | 663 | 65,300 |
| 2025/03/24 | 663 | 663 | 653 | 657 | 51,600 |
| 2025/03/21 | 668 | 668 | 660 | 663 | 63,700 |
| 2025/03/19 | 671 | 678 | 669 | 675 | 86,700 |
| 2025/03/18 | 684 | 684 | 675 | 675 | 97,100 |
| 2025/03/17 | 681 | 684 | 675 | 677 | 39,300 |
| 2025/03/14 | 678 | 687 | 677 | 681 | 65,100 |
| 2025/03/13 | 668 | 689 | 668 | 686 | 114,400 |
| 2025/03/12 | 660 | 674 | 655 | 668 | 93,400 |
| 2025/03/11 | 663 | 666 | 641 | 666 | 244,500 |
| 2025/03/10 | 678 | 678 | 668 | 673 | 67,300 |
| 2025/03/07 | 685 | 685 | 669 | 674 | 139,300 |
| 2025/03/06 | 704 | 704 | 688 | 693 | 57,300 |
| 2025/03/05 | 700 | 707 | 700 | 703 | 71,500 |
| 2025/03/04 | 710 | 710 | 694 | 700 | 143,400 |
| 2025/03/03 | 709 | 716 | 695 | 713 | 194,200 |
| 2025/02/28 | 682 | 698 | 680 | 695 | 96,300 |
| 2025/02/27 | 674 | 685 | 667 | 684 | 76,100 |
| 2025/02/26 | 679 | 679 | 659 | 672 | 126,700 |
| 2025/02/25 | 678 | 682 | 669 | 678 | 99,600 |
| 2025/02/21 | 687 | 689 | 672 | 682 | 86,200 |
| 2025/02/20 | 700 | 703 | 688 | 693 | 116,800 |
| 2025/02/19 | 671 | 703 | 666 | 702 | 226,100 |
| 2025/02/18 | 671 | 673 | 662 | 670 | 87,700 |
| 2025/02/17 | 666 | 678 | 662 | 678 | 98,300 |
| 2025/02/14 | 702 | 703 | 663 | 666 | 293,700 |
| 2025/02/13 | 675 | 723 | 675 | 709 | 769,400 |
| 2025/02/12 | 664 | 664 | 639 | 647 | 133,400 |
| 2025/02/10 | 648 | 663 | 642 | 656 | 123,300 |
| 2025/02/07 | 655 | 656 | 639 | 643 | 53,100 |
| 2025/02/06 | 645 | 655 | 642 | 654 | 75,100 |
| 2025/02/05 | 646 | 653 | 636 | 637 | 68,400 |
| 2025/02/04 | 650 | 654 | 643 | 643 | 65,000 |
| 2025/02/03 | 657 | 657 | 639 | 640 | 69,600 |
| 2025/01/31 | 660 | 663 | 647 | 657 | 51,400 |
| 2025/01/30 | 651 | 660 | 644 | 657 | 53,600 |
| 2025/01/29 | 655 | 659 | 647 | 655 | 116,500 |
| 2025/01/28 | 644 | 654 | 643 | 650 | 66,500 |
| 2025/01/27 | 647 | 656 | 642 | 646 | 93,900 |
| 2025/01/24 | 634 | 643 | 625 | 638 | 96,400 |
| 2025/01/23 | 634 | 634 | 625 | 630 | 44,400 |
| 2025/01/22 | 632 | 639 | 632 | 633 | 47,300 |
| 2025/01/21 | 637 | 641 | 634 | 637 | 63,500 |
| 2025/01/20 | 625 | 642 | 624 | 638 | 120,600 |
| 2025/01/17 | 618 | 622 | 616 | 618 | 54,300 |
| 2025/01/16 | 625 | 629 | 619 | 620 | 54,900 |
| 2025/01/15 | 622 | 628 | 619 | 626 | 57,900 |
| 2025/01/14 | 635 | 635 | 621 | 625 | 63,000 |
| 2025/01/10 | 639 | 646 | 635 | 637 | 98,200 |
| 2025/01/09 | 619 | 642 | 613 | 638 | 184,800 |
| 2025/01/08 | 622 | 644 | 621 | 625 | 271,900 |
| 2025/01/07 | 615 | 618 | 603 | 616 | 82,600 |
| 2025/01/06 | 616 | 620 | 607 | 609 | 105,900 |
| 2024/12/30 | 611 | 625 | 611 | 620 | 67,500 |
| 2024/12/27 | 610 | 616 | 600 | 611 | 111,400 |
| 2024/12/26 | 613 | 616 | 607 | 616 | 211,300 |
| 2024/12/25 | 618 | 618 | 606 | 612 | 79,000 |
| 2024/12/24 | 613 | 614 | 608 | 612 | 58,200 |
| 2024/12/23 | 613 | 617 | 609 | 613 | 69,800 |
| 2024/12/20 | 610 | 615 | 607 | 608 | 53,200 |
| 2024/12/19 | 585 | 613 | 585 | 610 | 94,400 |
| 2024/12/18 | 594 | 600 | 584 | 595 | 216,900 |
| 2024/12/17 | 618 | 618 | 598 | 600 | 182,000 |
| 2024/12/16 | 621 | 626 | 620 | 620 | 52,300 |
| 2024/12/13 | 617 | 627 | 617 | 620 | 100,100 |
| 2024/12/12 | 623 | 625 | 618 | 618 | 56,000 |
| 2024/12/11 | 621 | 626 | 619 | 619 | 47,800 |
| 2024/12/10 | 632 | 632 | 619 | 621 | 116,200 |
| 2024/12/09 | 630 | 638 | 625 | 632 | 60,000 |
| 2024/12/06 | 635 | 637 | 621 | 621 | 65,400 |
| 2024/12/05 | 640 | 641 | 627 | 636 | 129,100 |
| 2024/12/04 | 644 | 646 | 635 | 646 | 113,700 |
| 2024/12/03 | 628 | 647 | 628 | 641 | 204,600 |
| 2024/12/02 | 624 | 627 | 618 | 622 | 82,800 |
| 2024/11/29 | 630 | 633 | 618 | 621 | 78,600 |
| 2024/11/28 | 618 | 624 | 616 | 620 | 67,100 |
| 2024/11/27 | 622 | 625 | 615 | 625 | 76,700 |
| 2024/11/26 | 632 | 634 | 621 | 627 | 71,200 |
| 2024/11/25 | 630 | 633 | 623 | 631 | 96,200 |
| 2024/11/22 | 631 | 634 | 617 | 625 | 119,700 |
| 2024/11/21 | 619 | 631 | 616 | 631 | 106,800 |
| 2024/11/20 | 618 | 624 | 612 | 615 | 84,300 |
| 2024/11/19 | 620 | 625 | 615 | 617 | 113,400 |
| 2024/11/18 | 622 | 629 | 607 | 617 | 175,600 |
| 2024/11/15 | 603 | 628 | 601 | 626 | 154,400 |
| 2024/11/14 | 611 | 618 | 601 | 610 | 218,900 |
| 2024/11/13 | 620 | 628 | 615 | 620 | 111,500 |
| 2024/11/12 | 639 | 642 | 622 | 623 | 139,600 |
| 2024/11/11 | 656 | 656 | 623 | 639 | 616,000 |
| 2024/11/08 | 671 | 689 | 670 | 685 | 202,100 |
| 2024/11/07 | 680 | 680 | 667 | 668 | 106,200 |
| 2024/11/06 | 680 | 680 | 664 | 666 | 126,400 |