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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/05 | 646 | 670 | 645 | 670 | 206,400 |
| 2024/11/01 | 638 | 648 | 634 | 636 | 159,300 |
| 2024/10/31 | 654 | 660 | 651 | 652 | 64,600 |
| 2024/10/30 | 660 | 661 | 649 | 654 | 111,400 |
| 2024/10/29 | 665 | 665 | 651 | 657 | 79,100 |
| 2024/10/28 | 631 | 663 | 631 | 659 | 96,600 |
| 2024/10/25 | 641 | 644 | 629 | 641 | 144,500 |
| 2024/10/24 | 646 | 649 | 638 | 646 | 73,500 |
| 2024/10/23 | 653 | 653 | 637 | 648 | 94,900 |
| 2024/10/22 | 667 | 667 | 646 | 646 | 109,000 |
| 2024/10/21 | 672 | 684 | 671 | 672 | 80,500 |
| 2024/10/18 | 683 | 684 | 667 | 671 | 66,300 |
| 2024/10/17 | 684 | 686 | 674 | 680 | 59,100 |
| 2024/10/16 | 685 | 695 | 682 | 683 | 71,400 |
| 2024/10/15 | 690 | 695 | 683 | 689 | 99,400 |
| 2024/10/11 | 684 | 690 | 678 | 684 | 261,400 |
| 2024/10/10 | 715 | 715 | 694 | 694 | 134,300 |
| 2024/10/09 | 699 | 722 | 698 | 719 | 120,700 |
| 2024/10/08 | 704 | 704 | 691 | 697 | 121,100 |
| 2024/10/07 | 710 | 715 | 701 | 710 | 197,800 |
| 2024/10/04 | 706 | 715 | 699 | 701 | 157,300 |
| 2024/10/03 | 730 | 734 | 705 | 716 | 166,700 |
| 2024/10/02 | 726 | 733 | 715 | 719 | 146,400 |
| 2024/10/01 | 723 | 735 | 715 | 730 | 101,300 |
| 2024/09/30 | 712 | 730 | 711 | 723 | 161,700 |
| 2024/09/27 | 741 | 741 | 721 | 727 | 161,200 |
| 2024/09/26 | 716 | 735 | 708 | 735 | 202,800 |
| 2024/09/25 | 737 | 737 | 713 | 716 | 207,700 |
| 2024/09/24 | 733 | 741 | 719 | 733 | 192,300 |
| 2024/09/20 | 744 | 750 | 735 | 736 | 291,200 |
| 2024/09/19 | 719 | 733 | 716 | 733 | 268,000 |
| 2024/09/18 | 710 | 719 | 706 | 719 | 170,200 |
| 2024/09/17 | 705 | 714 | 693 | 703 | 184,600 |
| 2024/09/13 | 709 | 718 | 700 | 705 | 250,500 |
| 2024/09/12 | 689 | 710 | 683 | 710 | 387,400 |
| 2024/09/11 | 693 | 693 | 667 | 671 | 236,500 |
| 2024/09/10 | 675 | 696 | 670 | 693 | 202,700 |
| 2024/09/09 | 661 | 682 | 659 | 674 | 239,400 |
| 2024/09/06 | 675 | 698 | 664 | 671 | 388,200 |
| 2024/09/05 | 662 | 678 | 662 | 671 | 173,000 |
| 2024/09/04 | 650 | 674 | 647 | 657 | 316,200 |
| 2024/09/03 | 636 | 670 | 636 | 670 | 421,000 |
| 2024/09/02 | 631 | 634 | 619 | 633 | 97,900 |
| 2024/08/30 | 622 | 630 | 618 | 627 | 108,200 |
| 2024/08/29 | 634 | 634 | 615 | 624 | 97,700 |
| 2024/08/28 | 617 | 632 | 610 | 627 | 203,900 |
| 2024/08/27 | 608 | 617 | 598 | 614 | 115,500 |
| 2024/08/26 | 600 | 612 | 592 | 605 | 146,900 |
| 2024/08/23 | 593 | 600 | 583 | 598 | 138,000 |
| 2024/08/22 | 592 | 601 | 589 | 593 | 93,100 |
| 2024/08/21 | 583 | 596 | 583 | 596 | 106,400 |
| 2024/08/20 | 582 | 607 | 582 | 593 | 192,000 |
| 2024/08/19 | 572 | 582 | 567 | 579 | 155,600 |