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
2013/12/30 2,011 2,096 2,010 2,065 7,700
2013/12/27 1,930 1,965 1,926 1,965 3,100
2013/12/26 1,881 1,904 1,881 1,904 13,600
2013/12/25 1,919 1,936 1,875 1,880 16,500
2013/12/24 1,914 1,914 1,897 1,898 7,200
2013/12/20 1,883 1,897 1,882 1,882 2,900
2013/12/19 1,881 1,910 1,880 1,880 6,700
2013/12/18 1,886 1,950 1,876 1,876 10,300
2013/12/17 1,901 1,958 1,900 1,910 27,700
2013/12/16 2,003 2,020 1,896 1,900 5,600
2013/12/13 1,996 2,037 1,996 2,020 1,600
2013/12/12 1,951 2,018 1,951 1,996 14,300
2013/12/11 1,976 1,990 1,951 1,951 2,000
2013/12/10 2,010 2,050 1,950 1,970 4,000
2013/12/09 2,032 2,032 2,000 2,010 3,700
2013/12/06 2,027 2,030 2,016 2,030 1,500
2013/12/05 2,061 2,090 2,027 2,030 6,400
2013/12/04 2,100 2,100 2,083 2,083 700
2013/12/03 2,189 2,189 2,110 2,120 900
2013/12/02 2,142 2,198 2,142 2,175 1,500
2013/11/29 2,160 2,199 2,150 2,170 1,800
2013/11/28 2,120 2,210 2,115 2,210 20,700
2013/11/27 2,025 2,111 2,013 2,100 9,800
2013/11/26 2,010 2,025 2,010 2,025 600
2013/11/25 2,030 2,030 1,995 2,000 700
2013/11/22 1,992 2,020 1,992 1,992 500
2013/11/21 2,020 2,020 2,010 2,012 900
2013/11/20 1,977 2,020 1,977 2,020 2,600
2013/11/19 2,012 2,012 2,010 2,010 1,200
2013/11/18 2,086 2,086 2,010 2,010 1,200
2013/11/15 2,040 2,055 2,035 2,036 11,600
2013/11/14 2,000 2,015 1,986 2,015 2,900
2013/11/13 2,008 2,015 1,975 2,015 2,200
2013/11/12 2,010 2,010 1,970 1,971 1,700
2013/11/11 2,000 2,050 2,000 2,050 4,500
2013/11/08 1,955 2,010 1,955 2,010 3,200
2013/11/07 1,963 1,994 1,957 1,959 2,800
2013/11/06 1,960 2,010 1,960 1,963 500
2013/11/05 2,000 2,000 1,970 1,970 4,800
2013/11/01 2,022 2,050 2,000 2,000 2,900
2013/10/31 2,053 2,099 2,050 2,099 2,700
2013/10/30 2,090 2,115 2,080 2,080 1,000
2013/10/29 2,100 2,120 2,100 2,120 1,100
2013/10/28 2,050 2,080 2,050 2,080 1,300
2013/10/25 2,080 2,100 2,080 2,080 3,200
2013/10/24 2,055 2,080 2,055 2,080 1,100
2013/10/23 2,059 2,064 2,030 2,060 7,500
2013/10/22 2,049 2,055 2,031 2,055 2,400
2013/10/21 2,003 2,050 2,003 2,048 2,800
2013/10/18 1,991 2,009 1,991 1,995 1,400
2013/10/17 2,002 2,020 1,995 1,995 3,900
2013/10/16 2,002 2,002 2,002 2,002 100
2013/10/15 2,046 2,046 2,000 2,000 1,900
2013/10/11 2,019 2,020 1,990 2,010 5,800
2013/10/10 2,020 2,037 1,985 2,019 5,500
2013/10/09 2,000 2,013 1,999 2,013 2,800
2013/10/08 2,000 2,050 1,980 2,050 4,900
2013/10/07 2,315 2,315 2,010 2,030 32,600
2013/10/04 1,977 1,977 1,955 1,975 2,700
2013/10/03 1,972 2,000 1,972 1,991 1,000
2013/10/02 1,963 2,000 1,961 2,000 3,700
2013/10/01 1,975 1,975 1,975 1,975 700
2013/09/30 2,000 2,000 1,975 1,975 2,600
2013/09/27 1,993 2,000 1,993 2,000 1,100
2013/09/26 2,000 2,000 1,985 1,991 4,600
2013/09/25 2,050 2,050 2,000 2,001 2,100
2013/09/24 2,020 2,079 2,020 2,040 7,100
2013/09/20 2,010 2,020 2,005 2,020 2,000
2013/09/19 1,987 2,015 1,987 2,010 4,200
2013/09/18 2,020 2,020 1,985 2,001 7,500
2013/09/17 2,012 2,039 2,010 2,010 9,300
2013/09/13 2,000 2,005 1,982 2,000 4,300
2013/09/12 1,962 1,981 1,962 1,970 2,400
2013/09/11 1,955 1,960 1,955 1,960 800
2013/09/10 1,949 1,950 1,930 1,950 3,900
2013/09/09 1,950 1,950 1,925 1,925 1,000
2013/09/06 1,950 1,950 1,950 1,950 800
2013/09/05 1,915 1,950 1,915 1,950 900
2013/09/04 1,905 1,915 1,886 1,915 600
2013/09/03 1,900 1,900 1,900 1,900 100
2013/09/02 1,910 1,910 1,886 1,900 3,000
2013/08/30 1,881 1,886 1,873 1,873 700
2013/08/28 1,930 1,930 1,874 1,874 3,400
2013/08/27 1,902 1,935 1,900 1,930 1,300
2013/08/26 1,888 1,910 1,880 1,900 1,700
2013/08/23 1,866 1,916 1,866 1,871 2,500
2013/08/22 1,872 1,872 1,865 1,865 2,200
2013/08/21 1,900 1,900 1,875 1,880 5,100
2013/08/20 1,876 1,901 1,876 1,900 1,600
2013/08/19 1,900 1,900 1,876 1,880 2,200
2013/08/16 1,851 1,915 1,851 1,875 1,300
2013/08/15 1,862 1,863 1,855 1,863 400
2013/08/14 1,920 1,920 1,890 1,891 500
2013/08/13 1,882 1,882 1,860 1,860 800
2013/08/12 1,907 1,922 1,840 1,922 2,100
2013/08/09 2,017 2,017 1,922 1,922 800
2013/08/08 2,024 2,050 1,936 1,937 10,500
2013/08/07 1,990 1,990 1,930 1,945 1,500
2013/08/06 1,910 1,998 1,910 1,992 3,800
2013/08/05 1,868 1,900 1,868 1,900 1,300
2013/08/02 1,890 1,904 1,856 1,863 800
2013/08/01 1,840 1,890 1,811 1,850 2,500
2013/07/31 1,885 1,900 1,820 1,840 1,300
2013/07/30 1,881 1,899 1,880 1,898 900
2013/07/29 1,902 1,902 1,881 1,881 3,700
2013/07/26 1,901 1,902 1,901 1,902 1,400
2013/07/25 1,905 1,910 1,903 1,903 1,200
2013/07/24 1,901 1,915 1,901 1,905 1,500
2013/07/23 1,910 1,911 1,901 1,901 7,000
2013/07/22 1,903 1,910 1,903 1,903 1,400
2013/07/19 1,910 1,935 1,904 1,904 2,700
2013/07/18 1,911 1,924 1,901 1,910 5,000
2013/07/17 1,910 1,939 1,906 1,920 1,200
2013/07/16 1,934 1,952 1,901 1,911 3,400
2013/07/12 1,939 1,959 1,902 1,914 2,700
2013/07/11 1,972 1,972 1,939 1,939 600
2013/07/10 1,959 1,963 1,945 1,945 1,900
2013/07/09 1,960 1,960 1,945 1,945 2,200
2013/07/08 1,943 1,969 1,943 1,950 1,900
2013/07/05 1,963 1,963 1,938 1,938 2,300
2013/07/04 1,937 1,947 1,923 1,947 700
2013/07/03 1,930 1,942 1,926 1,926 2,300
2013/07/02 1,970 1,970 1,920 1,920 2,500
2013/07/01 1,930 1,950 1,916 1,950 1,600
2013/06/28 1,850 1,980 1,833 1,970 10,100
2013/06/27 1,863 1,863 1,811 1,838 8,400
2013/06/26 1,958 1,958 1,850 1,864 5,300
2013/06/25 1,933 1,958 1,916 1,958 2,300
2013/06/24 1,993 2,000 1,911 1,932 4,000
2013/06/21 1,902 1,970 1,902 1,960 6,000
2013/06/20 2,004 2,010 1,990 2,010 1,500
2013/06/19 1,990 2,020 1,975 2,014 4,800
2013/06/18 1,989 1,989 1,961 1,966 3,800
2013/06/17 1,964 1,988 1,935 1,979 2,200
2013/06/14 1,940 1,950 1,901 1,909 4,000
2013/06/13 1,950 1,950 1,900 1,900 4,200
2013/06/12 1,901 1,950 1,885 1,950 2,600
2013/06/11 1,950 1,950 1,930 1,931 3,600
2013/06/10 1,900 1,940 1,870 1,940 4,000
2013/06/07 1,880 1,880 1,801 1,850 21,100
2013/06/06 2,097 2,097 1,911 1,940 18,900
2013/06/05 2,097 2,097 2,040 2,060 7,900
2013/06/04 2,100 2,100 2,000 2,030 11,500
2013/06/03 1,955 2,079 1,955 2,076 14,500
2013/05/31 1,970 1,970 1,933 1,960 2,100
2013/05/30 1,970 1,982 1,912 1,970 5,400
2013/05/29 1,979 1,980 1,952 1,980 2,300
2013/05/28 1,901 1,946 1,901 1,946 1,400
2013/05/27 1,911 1,970 1,880 1,902 5,100
2013/05/24 1,912 1,934 1,911 1,911 10,300
2013/05/23 2,049 2,049 1,912 1,912 14,900
2013/05/22 2,092 2,092 1,990 2,050 16,300
2013/05/21 2,123 2,146 2,088 2,093 6,200
2013/05/20 2,148 2,148 2,110 2,148 5,700
2013/05/17 2,120 2,124 2,080 2,124 6,100
2013/05/16 2,149 2,149 1,937 2,118 29,600
2013/05/15 2,250 2,290 1,949 2,080 77,100
2013/05/14 2,400 2,450 2,360 2,449 12,600
2013/05/13 2,345 2,480 2,320 2,480 15,000
2013/05/10 2,340 2,358 2,302 2,325 11,100
2013/05/09 2,350 2,390 2,341 2,345 10,200
2013/05/08 2,469 2,469 2,341 2,351 38,500
2013/05/07 2,299 2,497 2,282 2,480 46,900
2013/05/02 2,250 2,295 2,221 2,261 10,600
2013/05/01 2,210 2,305 2,210 2,275 22,800
2013/04/30 2,191 2,230 2,191 2,215 13,800
2013/04/26 2,240 2,240 2,181 2,182 7,900
2013/04/25 2,240 2,250 2,239 2,240 12,400
2013/04/24 2,221 2,250 2,215 2,238 12,300
2013/04/23 2,200 2,250 2,190 2,213 16,700
2013/04/22 2,170 2,240 2,170 2,211 16,600
2013/04/19 2,150 2,185 2,130 2,178 14,400
2013/04/18 2,116 2,239 2,100 2,163 29,600
2013/04/17 2,058 2,110 2,056 2,109 5,900
2013/04/16 2,060 2,062 2,050 2,055 6,000
2013/04/15 2,081 2,085 2,050 2,082 6,700
2013/04/12 2,091 2,125 2,090 2,090 7,600
2013/04/11 2,108 2,130 2,081 2,115 14,800
2013/04/10 2,148 2,148 2,100 2,128 16,300
2013/04/09 2,190 2,190 2,152 2,152 7,300
2013/04/08 2,185 2,200 2,180 2,190 7,600
2013/04/05 2,157 2,180 2,130 2,175 14,600
2013/04/04 2,200 2,200 2,151 2,189 11,600
2013/04/03 2,166 2,199 2,166 2,196 10,200
2013/04/02 2,130 2,173 2,100 2,170 10,900
2013/04/01 2,249 2,255 2,134 2,173 26,800
2013/03/29 2,115 2,145 2,115 2,130 5,500
2013/03/28 2,133 2,160 2,114 2,115 12,000
2013/03/27 2,100 2,180 2,100 2,150 16,100
2013/03/26 2,125 2,125 2,100 2,119 3,500
2013/03/25 2,100 2,139 2,100 2,125 7,700
2013/03/22 2,100 2,142 2,085 2,103 8,400
2013/03/21 2,122 2,160 2,098 2,105 22,000
2013/03/19 2,180 2,185 2,108 2,123 20,800
2013/03/18 2,052 2,148 2,035 2,148 23,400
2013/03/15 2,050 2,079 2,008 2,018 10,300
2013/03/14 2,040 2,070 2,032 2,070 4,500
2013/03/13 1,995 2,096 1,989 2,075 14,300
2013/03/12 2,049 2,049 2,002 2,002 9,100
2013/03/11 2,045 2,070 2,040 2,060 11,500
2013/03/08 1,982 2,040 1,975 1,995 21,800
2013/03/07 1,997 2,015 1,985 1,988 14,100
2013/03/06 1,993 2,019 1,980 2,015 9,500
2013/03/05 2,030 2,055 2,030 2,040 18,000
2013/03/04 2,065 2,078 2,011 2,062 9,100
2013/03/01 2,060 2,080 2,041 2,064 10,100
2013/02/28 2,043 2,080 2,011 2,080 13,600
2013/02/27 1,980 2,099 1,960 2,054 34,700
2013/02/26 1,915 1,962 1,905 1,962 11,700
2013/02/25 1,950 1,974 1,923 1,923 14,700
2013/02/22 1,915 1,935 1,899 1,916 20,700
2013/02/21 1,909 1,913 1,888 1,913 16,400
2013/02/20 1,931 1,942 1,904 1,910 14,500
2013/02/19 1,911 1,990 1,905 1,930 17,800
2013/02/18 1,961 1,961 1,883 1,920 17,900
2013/02/15 2,030 2,035 1,880 1,962 41,600
2013/02/14 2,277 2,280 2,227 2,280 5,600
2013/02/13 2,261 2,275 2,227 2,227 8,500
2013/02/12 2,333 2,349 2,290 2,290 10,100
2013/02/08 2,301 2,329 2,291 2,329 5,000
2013/02/07 2,300 2,330 2,299 2,330 3,400
2013/02/06 2,290 2,335 2,290 2,335 4,400
2013/02/05 2,300 2,330 2,290 2,330 4,000
2013/02/04 2,340 2,372 2,316 2,320 5,900
2013/02/01 2,290 2,315 2,270 2,315 8,200
2013/01/31 2,286 2,320 2,285 2,290 7,200
2013/01/30 2,273 2,295 2,249 2,288 4,300
2013/01/29 2,295 2,397 2,273 2,300 28,400
2013/01/28 2,300 2,310 2,260 2,270 8,600
2013/01/25 2,218 2,278 2,217 2,274 9,700
2013/01/24 2,239 2,269 2,221 2,231 6,600
2013/01/23 2,255 2,308 2,235 2,245 11,700
2013/01/22 2,300 2,300 2,250 2,295 2,400
2013/01/21 2,215 2,300 2,209 2,290 6,400
2013/01/18 2,300 2,300 2,202 2,260 10,400
2013/01/17 2,300 2,310 2,265 2,300 12,100
2013/01/16 2,300 2,344 2,287 2,311 16,700
2013/01/15 2,245 2,284 2,230 2,279 12,100
2013/01/11 2,250 2,270 2,180 2,200 13,200
2013/01/10 2,256 2,267 2,150 2,222 7,900
2013/01/09 2,278 2,298 2,235 2,251 15,700
2013/01/08 2,245 2,289 2,213 2,289 24,900
2013/01/07 2,164 2,238 2,145 2,200 15,600
2013/01/04 2,110 2,170 2,110 2,164 9,600

このページの先頭へ