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

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
2026/08/14 851 851 827 841 339,900
2026/08/13 852 858 846 857 146,100
2026/08/12 841 856 837 852 171,200
2026/08/10 827 840 824 835 140,200
2026/08/07 830 831 822 827 96,000
2026/08/06 815 827 811 818 158,200
2026/08/05 817 824 816 817 114,900
2026/08/04 817 822 812 817 98,200
2026/08/03 817 824 812 820 118,200
2026/07/31 816 833 813 823 104,200
2026/07/30 826 833 816 820 271,100
2026/07/29 817 830 810 826 131,600
2026/07/28 831 831 813 817 85,200
2026/07/27 818 828 812 825 110,100
2026/07/24 812 816 796 803 222,100
2026/07/23 829 830 812 816 158,600
2026/07/22 841 841 825 829 172,100
2026/07/21 838 847 833 840 110,700
2026/07/17 857 865 828 838 199,600
2026/07/16 885 890 857 857 119,500
2026/07/15 884 885 868 881 218,000
2026/07/14 858 881 854 870 238,800
2026/07/13 846 854 841 853 139,800
2026/07/10 829 847 821 847 126,800
2026/07/09 826 834 817 824 108,400
2026/07/08 835 844 826 836 161,300
2026/07/07 825 840 824 826 109,400
2026/07/06 814 835 811 832 158,500
2026/07/03 810 817 806 814 126,700
2026/07/02 801 810 797 804 149,600
2026/07/01 774 786 774 783 118,600
2026/06/30 796 796 771 778 186,800
2026/06/29 778 796 778 796 323,600
2026/06/26 760 768 759 763 466,100
2026/06/25 758 766 755 760 174,200
2026/06/24 773 773 753 754 120,900
2026/06/23 766 767 752 758 258,200
2026/06/22 777 779 770 773 178,400
2026/06/19 782 784 771 779 211,700
2026/06/18 779 785 760 772 229,000
2026/06/17 786 795 776 785 329,700
2026/06/16 788 788 769 769 255,700
2026/06/15 795 804 785 786 392,200
2026/06/12 792 797 788 795 302,200
2026/06/11 797 799 777 793 263,500
2026/06/10 800 815 794 804 290,100
2026/06/09 787 795 773 795 233,500
2026/06/08 806 808 777 785 219,800
2026/06/05 795 799 784 791 145,000
2026/06/04 792 795 762 781 275,200
2026/06/03 816 816 799 800 175,900
2026/06/02 821 823 803 820 195,700
2026/06/01 825 830 803 806 241,600
2026/05/29 826 843 817 825 223,100
2026/05/28 833 833 811 815 173,300
2026/05/27 821 830 811 828 187,500
2026/05/26 810 826 808 822 192,300
2026/05/25 810 815 797 811 276,800
2026/05/22 790 810 786 801 226,700
2026/05/21 810 813 779 782 264,900
2026/05/20 835 838 797 810 215,000
2026/05/19 804 827 783 827 345,200
2026/05/18 817 857 804 811 1,001,800
2026/05/15 750 755 729 743 346,300
2026/05/14 750 751 724 737 204,400
2026/05/13 747 752 741 747 131,500
2026/05/12 751 753 740 747 130,700
2026/05/11 738 756 738 753 137,100
2026/05/08 733 746 727 744 144,000
2026/05/07 727 728 716 720 82,400
2026/05/01 719 724 712 724 182,700
2026/04/30 725 730 714 719 180,200
2026/04/28 730 731 716 722 157,000
2026/04/27 732 737 725 730 112,600
2026/04/24 748 749 729 732 167,900
2026/04/23 742 745 732 744 148,400
2026/04/22 760 764 743 746 131,100
2026/04/21 778 779 752 755 117,500
2026/04/20 775 778 768 774 145,700
2026/04/17 761 777 761 775 148,200
2026/04/16 758 768 751 766 221,800
2026/04/15 726 750 726 750 230,400
2026/04/14 715 719 711 719 69,700
2026/04/13 700 707 698 707 119,500
2026/04/10 709 715 701 709 110,600
2026/04/09 717 717 705 709 79,500
2026/04/08 710 720 708 718 80,800
2026/04/07 694 704 692 700 72,900
2026/04/06 682 688 679 688 170,900
2026/04/03 679 685 675 681 86,600
2026/03/27 682 698 682 692 105,300
2026/03/26 705 705 678 692 172,000
2026/03/25 704 710 702 706 89,000
2026/03/24 681 694 681 694 119,000
2026/03/23 666 678 662 671 251,200
2026/03/19 710 714 696 696 118,700
2026/03/18 712 721 708 721 85,900
2026/03/17 710 716 706 707 92,900
2026/03/16 715 723 708 712 96,100
2026/03/13 717 724 715 717 87,600
2026/03/12 731 735 722 725 107,400
2026/03/11 736 744 729 732 93,500
2026/03/10 723 730 718 729 86,800
2026/03/09 716 720 703 720 150,500
2026/03/06 732 747 730 741 119,900
2026/03/05 723 737 722 731 143,800
2026/03/04 702 716 692 708 240,500
2026/03/03 736 736 712 712 224,800
2026/03/02 752 753 743 749 112,100
2026/02/27 752 770 752 769 113,300
2026/02/26 750 754 741 747 126,400
2026/02/25 748 759 745 750 159,500
2026/02/24 731 745 727 739 220,800
2026/02/20 748 748 735 737 118,200
2026/02/19 755 757 734 751 164,000
2026/02/18 766 768 749 758 189,400
2026/02/17 771 776 759 765 288,000
2026/02/16 761 781 755 771 810,700
2026/02/13 740 740 716 717 296,500
2026/02/12 744 748 728 731 141,200
2026/02/10 734 739 725 739 228,500
2026/02/09 730 736 720 732 114,100
2026/02/06 730 734 716 720 101,800
2026/02/05 714 737 714 736 212,300
2026/02/04 715 718 708 709 136,500
2026/02/03 715 723 712 717 123,100
2026/02/02 725 734 718 719 135,000
2026/01/30 718 724 714 723 77,300
2026/01/29 720 720 704 718 195,200
2026/01/28 729 729 718 722 126,700
2026/01/27 721 737 719 729 190,000
2026/01/26 731 731 719 721 224,300
2026/01/23 735 737 725 731 187,600
2026/01/22 734 740 731 732 260,100
2026/01/21 749 750 732 733 278,200
2026/01/20 768 773 761 766 104,500
2026/01/19 775 781 769 775 81,000
2026/01/16 792 792 772 786 119,000
2026/01/15 771 789 771 785 75,100
2026/01/14 781 788 771 774 113,200
2026/01/13 806 809 779 787 235,900
2026/01/09 809 814 802 807 82,900
2026/01/08 812 817 805 806 79,800
2026/01/07 794 817 792 811 157,900
2026/01/06 781 805 779 805 202,800
2026/01/05 780 786 764 777 210,400
2025/12/30 795 800 785 786 126,500
2025/12/29 800 804 790 796 189,400
2025/12/26 790 807 786 806 231,900
2025/12/25 779 786 771 782 149,500
2025/12/24 781 785 771 775 272,500
2025/12/23 785 801 784 786 214,200
2025/12/22 778 780 767 774 222,500
2025/12/19 765 789 764 787 219,700
2025/12/18 767 772 760 770 179,400
2025/12/17 766 771 758 767 190,100
2025/12/16 774 778 763 764 229,800
2025/12/15 779 782 770 780 238,600
2025/12/12 766 775 766 769 173,700
2025/12/11 771 777 764 769 208,200
2025/12/10 754 775 754 766 217,200
2025/12/09 764 767 747 756 182,400
2025/12/08 749 768 749 765 298,700
2025/12/05 746 757 742 754 203,200
2025/12/04 751 762 751 754 172,600
2025/12/03 759 766 751 751 128,900
2025/12/02 758 770 757 758 257,400
2025/12/01 763 763 748 748 212,400
2025/11/28 770 778 766 767 142,400
2025/11/27 765 774 761 768 281,000
2025/11/26 783 788 758 762 219,900
2025/11/25 786 798 773 778 184,400
2025/11/21 741 794 741 791 353,300
2025/11/20 764 766 740 743 323,500
2025/11/19 768 770 747 753 343,000
2025/11/18 769 775 749 759 372,100
2025/11/17 794 803 754 775 525,300
2025/11/14 819 819 782 793 571,200
2025/11/13 882 901 811 816 918,100
2025/11/12 831 849 825 839 348,200
2025/11/11 816 827 809 827 205,000
2025/11/10 808 822 800 816 162,700
2025/11/07 797 806 796 806 117,600
2025/11/06 800 807 797 804 109,000
2025/11/05 807 809 785 798 147,400
2025/11/04 802 807 793 801 114,900
2025/10/31 802 809 796 806 72,600
2025/10/30 808 813 798 801 118,800
2025/10/29 814 816 808 808 105,800
2025/10/28 831 834 815 815 98,600
2025/10/27 835 835 824 829 136,500
2025/10/24 847 847 825 826 99,700
2025/10/23 843 849 833 846 51,200
2025/10/22 839 844 833 843 62,100
2025/10/21 835 846 834 839 99,000
2025/10/20 817 849 817 849 107,200
2025/10/17 817 821 810 815 89,300
2025/10/16 823 826 811 821 96,700
2025/10/15 813 824 812 823 161,900
2025/10/14 812 820 792 807 277,600

このページの先頭へ