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
2014/12/30 758 768 745 754 50,500
2014/12/29 776 800 762 773 25,200
2014/12/26 751 800 750 761 37,600
2014/12/26 1 -> 2.00 分割
2014/12/25 1,580 1,594 1,580 1,586 21,400
2014/12/24 1,560 1,595 1,554 1,585 17,600
2014/12/22 1,580 1,610 1,565 1,584 38,200
2014/12/19 1,500 1,549 1,498 1,549 52,500
2014/12/18 1,465 1,496 1,444 1,496 33,700
2014/12/17 1,430 1,439 1,425 1,437 12,700
2014/12/16 1,450 1,451 1,425 1,425 19,900
2014/12/15 1,455 1,457 1,445 1,450 14,000
2014/12/12 1,451 1,467 1,435 1,437 21,200
2014/12/11 1,439 1,439 1,418 1,438 10,400
2014/12/10 1,432 1,437 1,395 1,436 41,900
2014/12/09 1,460 1,468 1,437 1,437 33,600
2014/12/08 1,464 1,465 1,459 1,459 14,800
2014/12/05 1,458 1,464 1,458 1,459 19,600
2014/12/04 1,457 1,467 1,453 1,461 55,100
2014/12/03 1,505 1,508 1,485 1,500 20,900
2014/12/02 1,505 1,505 1,488 1,495 19,800
2014/12/01 1,461 1,500 1,461 1,479 24,800
2014/11/28 1,440 1,451 1,436 1,448 13,700
2014/11/27 1,432 1,444 1,425 1,440 12,100
2014/11/26 1,430 1,442 1,420 1,432 17,600
2014/11/25 1,431 1,455 1,420 1,439 26,700
2014/11/21 1,457 1,457 1,424 1,425 34,300
2014/11/20 1,470 1,483 1,457 1,472 31,900
2014/11/19 1,565 1,565 1,452 1,465 34,500
2014/11/18 1,520 1,530 1,420 1,525 156,000
2014/11/17 1,526 1,698 1,460 1,600 97,100
2014/11/14 1,390 1,412 1,390 1,400 26,500
2014/11/13 1,429 1,429 1,377 1,420 26,900
2014/11/12 1,428 1,434 1,406 1,408 3,000
2014/11/11 1,424 1,425 1,401 1,414 23,700
2014/11/10 1,413 1,444 1,413 1,424 8,000
2014/11/07 1,475 1,475 1,412 1,412 66,100
2014/11/06 1,450 1,464 1,410 1,412 50,900
2014/11/05 1,475 1,475 1,452 1,453 10,700
2014/11/04 1,410 1,438 1,405 1,425 6,700
2014/10/31 1,363 1,403 1,357 1,400 14,000
2014/10/30 1,414 1,414 1,375 1,390 3,000
2014/10/29 1,418 1,418 1,382 1,408 7,500
2014/10/28 1,420 1,420 1,389 1,418 3,600
2014/10/27 1,362 1,419 1,362 1,396 21,800
2014/10/24 1,365 1,445 1,360 1,440 45,700
2014/10/23 1,400 1,425 1,400 1,425 1,300
2014/10/22 1,450 1,450 1,410 1,415 6,100
2014/10/21 1,470 1,470 1,425 1,425 3,200
2014/10/20 1,413 1,442 1,412 1,440 4,900
2014/10/17 1,389 1,436 1,383 1,436 24,700
2014/10/16 1,390 1,449 1,380 1,449 6,200
2014/10/15 1,420 1,450 1,301 1,450 14,900
2014/10/14 1,472 1,481 1,419 1,434 8,400
2014/10/10 1,500 1,500 1,422 1,472 6,600
2014/10/09 1,488 1,488 1,467 1,480 2,900
2014/10/08 1,498 1,515 1,466 1,466 15,600
2014/10/07 1,465 1,487 1,460 1,474 13,900
2014/10/06 1,500 1,500 1,433 1,459 13,600
2014/10/03 1,420 1,466 1,372 1,448 18,900
2014/10/02 1,450 1,470 1,391 1,450 18,800
2014/10/01 1,455 1,475 1,450 1,450 8,400
2014/09/30 1,472 1,483 1,468 1,475 11,800
2014/09/29 1,500 1,502 1,472 1,472 7,300
2014/09/26 1,478 1,499 1,468 1,474 7,100
2014/09/25 1,480 1,481 1,466 1,470 17,200
2014/09/24 1,482 1,482 1,468 1,480 8,300
2014/09/22 1,500 1,500 1,471 1,482 1,900
2014/09/19 1,482 1,482 1,463 1,463 6,900
2014/09/18 1,479 1,480 1,458 1,469 13,900
2014/09/17 1,467 1,479 1,454 1,479 7,100
2014/09/16 1,475 1,483 1,467 1,473 8,300
2014/09/12 1,461 1,490 1,440 1,483 8,000
2014/09/11 1,475 1,488 1,450 1,488 18,600
2014/09/10 1,487 1,487 1,451 1,470 9,400
2014/09/09 1,468 1,490 1,450 1,471 5,500
2014/09/08 1,488 1,489 1,465 1,468 8,200
2014/09/05 1,460 1,496 1,419 1,493 30,100
2014/09/04 1,500 1,522 1,492 1,500 7,200
2014/09/03 1,500 1,525 1,500 1,500 9,100
2014/09/02 1,500 1,507 1,488 1,496 4,200
2014/09/01 1,482 1,520 1,482 1,500 8,100
2014/08/29 1,485 1,498 1,482 1,485 4,300
2014/08/28 1,492 1,508 1,480 1,497 9,500
2014/08/27 1,498 1,509 1,490 1,500 6,400
2014/08/26 1,502 1,515 1,489 1,503 7,500
2014/08/25 1,549 1,549 1,488 1,530 22,700
2014/08/22 1,512 1,568 1,500 1,549 41,000
2014/08/21 1,409 1,538 1,380 1,538 94,000
2014/08/20 1,531 1,599 1,531 1,579 23,700
2014/08/19 1,550 1,638 1,508 1,508 45,300
2014/08/18 1,560 1,588 1,502 1,518 18,800
2014/08/15 1,651 1,661 1,475 1,596 44,400
2014/08/14 1,590 1,648 1,590 1,639 45,500
2014/08/13 1,505 1,609 1,490 1,567 37,000
2014/08/12 1,469 1,509 1,469 1,495 18,100
2014/08/11 1,500 1,500 1,445 1,499 26,000
2014/08/08 1,504 1,509 1,470 1,499 13,900
2014/08/07 1,513 1,550 1,500 1,510 20,200
2014/08/06 1,523 1,553 1,496 1,553 33,600
2014/08/05 1,563 1,599 1,508 1,574 29,700
2014/08/04 1,545 1,618 1,486 1,618 52,600
2014/08/01 1,599 1,599 1,575 1,576 16,600
2014/07/31 1,640 1,645 1,570 1,639 21,300
2014/07/30 1,649 1,649 1,620 1,628 8,800
2014/07/29 1,663 1,663 1,609 1,609 14,000
2014/07/28 1,678 1,680 1,640 1,650 29,600
2014/07/25 1,586 1,680 1,585 1,680 45,200
2014/07/24 1,581 1,595 1,566 1,586 11,300
2014/07/23 1,609 1,609 1,585 1,596 6,800
2014/07/22 1,615 1,615 1,581 1,603 4,700
2014/07/18 1,592 1,608 1,567 1,595 5,700
2014/07/17 1,615 1,615 1,590 1,592 3,800
2014/07/16 1,588 1,610 1,581 1,589 14,900
2014/07/15 1,599 1,611 1,581 1,585 10,800
2014/07/14 1,622 1,630 1,601 1,625 14,200
2014/07/11 1,570 1,623 1,551 1,623 21,400
2014/07/10 1,561 1,603 1,557 1,576 15,500
2014/07/09 1,596 1,596 1,550 1,553 23,400
2014/07/08 1,632 1,640 1,593 1,596 68,700
2014/07/07 1,595 1,680 1,591 1,680 49,100
2014/07/04 1,600 1,600 1,584 1,595 23,700
2014/07/03 1,628 1,628 1,581 1,596 21,600
2014/07/02 1,701 1,704 1,594 1,616 105,400
2014/07/01 1,699 1,711 1,660 1,696 14,600
2014/06/30 1,645 1,696 1,645 1,682 3,200
2014/06/27 1,690 1,701 1,630 1,641 15,000
2014/06/26 1,620 1,699 1,610 1,690 18,400
2014/06/25 1,700 1,700 1,646 1,675 14,900
2014/06/24 1,770 1,780 1,674 1,700 57,300
2014/06/23 1,794 1,803 1,763 1,798 7,600
2014/06/20 1,795 1,795 1,748 1,792 13,500
2014/06/19 1,791 1,804 1,780 1,798 9,300
2014/06/18 1,835 1,900 1,798 1,799 19,500
2014/06/17 1,839 1,839 1,790 1,795 45,500
2014/06/16 1,950 1,950 1,870 1,879 13,000
2014/06/13 1,931 1,989 1,880 1,970 41,800
2014/06/12 1,800 2,076 1,787 2,021 93,500
2014/06/11 1,810 1,817 1,793 1,794 7,000
2014/06/10 1,798 1,820 1,790 1,800 7,000
2014/06/09 1,840 1,840 1,790 1,796 16,400
2014/06/06 1,840 1,848 1,793 1,832 24,500
2014/06/05 1,823 1,850 1,794 1,824 26,200
2014/06/04 1,900 1,900 1,823 1,824 22,500
2014/06/03 1,900 1,940 1,861 1,919 11,600
2014/06/02 1,853 1,950 1,853 1,900 16,000
2014/05/30 1,851 1,904 1,849 1,850 13,500
2014/05/29 1,793 1,950 1,792 1,850 33,000
2014/05/28 1,821 1,830 1,793 1,793 13,600
2014/05/27 1,800 1,867 1,781 1,781 42,000
2014/05/26 1,800 1,830 1,790 1,800 78,500
2014/05/23 1,800 1,943 1,790 1,851 79,700
2014/05/22 1,799 1,825 1,750 1,763 31,700
2014/05/21 1,791 1,830 1,770 1,819 15,900
2014/05/20 1,830 1,890 1,782 1,866 20,700
2014/05/19 1,949 1,949 1,830 1,949 33,000
2014/05/16 2,050 2,080 1,834 1,950 83,200
2014/05/15 2,280 2,280 2,000 2,150 47,700
2014/05/14 2,300 2,300 2,230 2,300 23,500
2014/05/13 2,240 2,334 2,240 2,328 22,100
2014/05/12 2,408 2,450 2,150 2,340 96,900
2014/05/09 2,490 2,498 2,376 2,480 79,800
2014/05/08 2,390 2,440 2,320 2,440 60,100
2014/05/07 2,350 2,442 2,261 2,390 134,100
2014/05/02 1,984 2,200 1,910 2,200 88,700
2014/05/01 1,823 2,034 1,813 2,034 40,900
2014/04/30 1,901 1,940 1,805 1,811 18,200
2014/04/28 1,969 1,977 1,800 1,861 57,300
2014/04/25 2,209 2,260 1,864 1,893 228,400
2014/04/24 1,715 2,059 1,710 2,059 114,900
2014/04/23 1,645 1,689 1,637 1,659 14,800
2014/04/22 1,608 1,689 1,572 1,605 18,700
2014/04/21 1,608 1,635 1,551 1,595 9,300
2014/04/18 1,618 1,618 1,560 1,595 5,900
2014/04/17 1,590 1,624 1,570 1,580 6,400
2014/04/16 1,600 1,627 1,560 1,625 5,400
2014/04/15 1,608 1,625 1,551 1,609 9,100
2014/04/14 1,600 1,681 1,571 1,599 9,900
2014/04/11 1,620 1,622 1,601 1,602 17,900
2014/04/10 1,630 1,650 1,625 1,649 3,100
2014/04/09 1,660 1,680 1,611 1,611 20,600
2014/04/08 1,688 1,690 1,650 1,650 7,600
2014/04/07 1,670 1,690 1,627 1,690 17,000
2014/04/04 1,640 1,680 1,635 1,670 4,200
2014/04/03 1,735 1,735 1,630 1,700 14,300
2014/04/02 1,658 1,719 1,624 1,699 27,500
2014/04/01 1,665 1,688 1,628 1,658 13,500
2014/03/31 1,700 1,710 1,653 1,672 16,400
2014/03/28 1,704 1,752 1,680 1,700 13,900
2014/03/27 1,763 1,795 1,542 1,720 25,900
2014/03/27 1 -> 3.00 分割
2014/03/26 5,430 5,430 5,160 5,290 6,300
2014/03/25 5,610 5,610 5,210 5,270 23,600
2014/03/24 5,250 5,260 5,100 5,110 11,200
2014/03/20 5,180 5,450 4,950 5,250 22,900
2014/03/19 5,480 5,790 5,130 5,180 33,900
2014/03/18 5,400 5,450 5,100 5,280 8,800
2014/03/17 5,700 5,750 5,100 5,400 26,100
2014/03/14 5,000 5,100 4,700 5,100 20,700
2014/03/13 5,240 5,240 4,700 5,120 16,000
2014/03/12 5,140 5,200 5,100 5,200 4,600
2014/03/11 5,500 5,500 5,100 5,150 11,000
2014/03/10 5,250 5,440 5,130 5,400 9,600
2014/03/07 5,620 5,790 5,310 5,450 31,300
2014/03/06 5,340 5,850 5,240 5,420 27,000
2014/03/05 5,230 5,680 5,200 5,440 47,200
2014/03/04 4,840 5,190 4,820 4,980 30,800
2014/03/03 5,080 5,490 4,590 5,010 50,200
2014/02/28 5,750 5,920 5,080 5,080 89,200
2014/02/27 5,420 6,120 5,420 6,080 82,000
2014/02/26 5,400 5,400 4,950 5,120 26,500
2014/02/25 5,340 5,900 4,800 5,400 92,200
2014/02/24 5,040 5,040 4,900 5,040 91,800
2014/02/21 3,800 4,500 3,800 4,340 82,100
2014/02/20 3,645 3,945 3,575 3,800 18,900
2014/02/19 3,395 3,945 3,300 3,645 14,100
2014/02/18 3,530 3,625 3,250 3,255 21,000
2014/02/17 3,390 3,390 3,160 3,390 36,600
2014/02/14 2,850 2,950 2,840 2,887 6,700
2014/02/13 3,065 3,080 2,845 2,855 16,500
2014/02/12 3,190 3,190 3,035 3,065 12,500
2014/02/10 2,880 3,360 2,880 3,150 24,000
2014/02/07 2,838 2,890 2,831 2,875 6,300
2014/02/06 2,800 2,840 2,731 2,838 8,900
2014/02/05 2,650 2,899 2,650 2,800 26,500
2014/02/04 2,390 2,600 2,264 2,600 23,300
2014/02/03 2,498 2,575 2,410 2,410 6,900
2014/01/31 2,749 2,750 2,297 2,598 21,100
2014/01/30 2,230 2,750 2,230 2,718 40,500
2014/01/29 2,119 2,280 2,119 2,280 16,600
2014/01/28 2,120 2,120 2,110 2,110 400
2014/01/27 2,051 2,098 2,050 2,090 2,200
2014/01/24 2,100 2,160 2,100 2,115 4,300
2014/01/23 2,120 2,120 2,090 2,100 700
2014/01/22 2,149 2,149 2,128 2,147 2,600
2014/01/21 2,132 2,179 2,130 2,150 1,200
2014/01/20 2,139 2,176 2,100 2,176 4,200
2014/01/17 2,150 2,182 2,125 2,139 2,900
2014/01/16 2,178 2,200 2,170 2,170 1,700
2014/01/15 2,193 2,242 2,167 2,242 8,100
2014/01/14 2,145 2,249 2,122 2,243 12,900
2014/01/10 2,095 2,095 2,056 2,095 2,800
2014/01/09 2,101 2,101 2,058 2,095 700
2014/01/08 2,090 2,185 2,090 2,163 9,400
2014/01/07 2,051 2,075 2,026 2,075 2,200
2014/01/06 2,065 2,069 2,019 2,051 600

このページの先頭へ