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
2018/12/28 675 720 675 691 382,800
2018/12/27 695 718 692 695 671,500
2018/12/26 660 684 644 656 454,900
2018/12/25 611 658 611 649 584,300
2018/12/21 689 704 653 673 539,100
2018/12/20 706 733 697 702 459,400
2018/12/19 699 736 698 714 471,000
2018/12/18 698 698 670 685 357,300
2018/12/17 699 723 699 706 350,700
2018/12/14 720 726 695 698 468,200
2018/12/13 753 757 720 720 422,000
2018/12/12 731 748 718 738 381,000
2018/12/11 740 748 729 730 244,100
2018/12/10 775 778 728 740 472,300
2018/12/07 790 804 778 781 296,400
2018/12/06 796 806 772 781 350,100
2018/12/05 784 813 774 806 372,900
2018/12/04 822 822 794 804 410,300
2018/12/03 821 839 804 810 693,800
2018/11/30 782 813 779 809 844,300
2018/11/29 764 804 762 784 951,800
2018/11/28 748 769 747 757 540,500
2018/11/27 775 788 734 746 822,000
2018/11/26 728 780 718 775 657,300
2018/11/22 739 756 721 740 345,100
2018/11/21 726 744 709 728 373,100
2018/11/20 757 757 735 738 407,300
2018/11/19 741 779 737 761 663,700
2018/11/16 768 780 735 742 556,800
2018/11/15 773 788 741 762 1,227,500
2018/11/14 767 787 750 779 1,443,200
2018/11/13 702 778 687 765 2,439,800
2018/11/12 703 733 680 733 1,366,600
2018/11/09 640 652 625 633 621,400
2018/11/08 628 640 623 634 501,700
2018/11/07 618 635 614 618 442,300
2018/11/06 631 634 613 613 397,900
2018/11/05 620 647 616 625 479,400
2018/11/02 600 641 596 637 466,800
2018/11/01 617 622 603 603 412,600
2018/10/31 605 629 603 619 482,000
2018/10/30 593 628 569 612 880,000
2018/10/29 620 642 592 610 958,800
2018/10/26 649 675 605 618 1,020,900
2018/10/25 684 717 624 644 1,629,900
2018/10/24 743 756 692 734 1,491,400
2018/10/23 777 784 730 745 1,033,100
2018/10/22 771 793 766 790 833,500
2018/10/19 775 789 746 779 1,040,600
2018/10/18 798 808 785 789 897,400
2018/10/17 809 810 785 805 1,150,300
2018/10/16 808 822 778 792 1,155,800
2018/10/15 800 853 771 802 3,311,200
2018/10/12 727 776 723 769 1,181,000
2018/10/11 696 725 677 712 304,000
2018/10/10 741 758 714 726 372,800
2018/10/09 727 744 707 738 360,400
2018/10/05 745 748 717 742 382,500
2018/10/04 710 745 703 742 544,400
2018/10/03 731 740 699 706 504,900
2018/10/02 727 739 709 727 713,100
2018/10/01 700 728 700 728 639,900
2018/09/28 702 708 695 698 604,200
2018/09/27 708 708 684 700 571,700
2018/09/26 670 705 663 691 648,500
2018/09/25 650 668 642 666 477,300
2018/09/21 657 657 622 636 541,200
2018/09/20 673 676 653 654 330,300
2018/09/19 655 671 650 668 388,300
2018/09/18 657 658 647 652 307,700
2018/09/14 659 667 651 658 461,900
2018/09/13 656 672 650 665 344,600
2018/09/12 656 660 647 656 306,400
2018/09/11 668 670 651 658 289,200
2018/09/10 606 678 605 668 1,158,400
2018/09/07 619 626 595 601 386,500
2018/09/06 637 646 611 619 433,800
2018/09/05 643 649 634 636 402,800
2018/09/04 632 652 630 643 465,200
2018/09/03 692 695 632 637 776,200
2018/08/31 680 712 679 707 566,800
2018/08/30 657 708 652 690 1,332,200
2018/08/29 645 666 641 649 847,900
2018/08/28 612 657 610 648 978,900
2018/08/27 592 612 581 608 402,100
2018/08/24 586 635 584 596 1,284,000
2018/08/23 553 591 553 579 731,500
2018/08/22 524 556 521 553 609,100
2018/08/21 536 540 521 525 456,800
2018/08/20 545 547 526 537 536,400
2018/08/17 554 556 518 548 983,500
2018/08/16 513 525 507 514 662,300
2018/08/15 521 542 507 526 775,500
2018/08/14 495 525 482 520 917,100
2018/08/13 495 511 495 495 395,700
2018/08/10 607 612 588 595 401,700
2018/08/09 613 625 608 609 277,800
2018/08/08 615 617 586 612 492,600
2018/08/07 620 621 607 614 159,500
2018/08/06 619 619 608 619 183,900
2018/08/03 630 638 612 621 285,100
2018/08/02 654 657 633 634 258,300
2018/08/01 662 664 650 652 123,500
2018/07/31 661 662 648 657 176,900
2018/07/30 661 666 648 665 401,600
2018/07/27 669 677 656 661 203,100
2018/07/26 668 673 660 664 151,000
2018/07/25 679 679 660 671 174,500
2018/07/24 662 682 658 669 303,300
2018/07/23 653 660 644 656 182,000
2018/07/20 666 667 647 653 321,400
2018/07/19 652 672 643 671 333,600
2018/07/18 626 654 626 652 188,100
2018/07/17 636 638 619 631 161,800
2018/07/13 636 643 633 638 114,300
2018/07/12 630 645 624 632 214,300
2018/07/11 634 635 616 622 267,800
2018/07/10 638 656 631 642 310,500
2018/07/09 630 641 611 636 315,700
2018/07/06 610 627 607 626 300,500
2018/07/05 650 658 600 604 580,800
2018/07/04 643 651 634 649 263,800
2018/07/03 670 676 640 647 391,500
2018/07/02 683 688 654 667 410,900
2018/06/29 670 685 670 681 228,500
2018/06/28 690 691 660 668 368,700
2018/06/27 656 698 656 692 597,600
2018/06/26 648 663 633 658 551,400
2018/06/25 692 700 654 655 325,800
2018/06/22 685 689 673 682 161,800
2018/06/21 669 697 667 687 250,000
2018/06/20 660 673 649 668 219,400
2018/06/19 685 689 659 664 291,200
2018/06/18 688 708 682 684 324,300
2018/06/15 708 710 693 694 344,000
2018/06/14 710 713 695 710 293,300
2018/06/13 703 724 697 711 774,100
2018/06/12 682 705 677 699 678,700
2018/06/11 663 678 659 672 445,900
2018/06/08 665 670 640 656 666,700
2018/06/07 675 683 660 677 358,600
2018/06/06 674 684 671 673 248,200
2018/06/05 670 678 655 674 327,800
2018/06/04 667 690 663 675 540,100
2018/06/01 682 682 649 660 584,700
2018/05/31 679 691 670 681 590,600
2018/05/30 646 684 644 679 687,900
2018/05/29 660 660 624 644 781,000
2018/05/28 671 676 652 659 574,500
2018/05/25 694 696 656 670 1,136,300
2018/05/24 718 720 696 700 858,900
2018/05/23 731 740 709 728 1,265,800
2018/05/22 727 728 703 712 1,313,700
2018/05/21 769 777 717 727 1,617,500
2018/05/18 713 760 707 759 1,098,100
2018/05/17 717 729 695 711 1,474,300
2018/05/16 709 730 699 714 1,213,200
2018/05/15 838 850 692 699 3,305,900
2018/05/14 834 834 834 834 352,500
2018/05/11 995 996 957 984 173,600
2018/05/10 1,015 1,015 986 994 163,400
2018/05/09 1,031 1,043 1,007 1,015 179,200
2018/05/08 1,000 1,061 1,000 1,052 281,700
2018/05/07 941 994 941 994 274,400
2018/05/02 960 963 904 936 625,800
2018/05/01 994 994 958 978 161,700
2018/04/27 990 990 970 988 166,900
2018/04/26 979 991 965 979 182,200
2018/04/25 993 996 969 972 155,100
2018/04/24 977 991 973 985 149,900
2018/04/23 968 982 956 966 117,700
2018/04/20 954 978 952 966 192,300
2018/04/19 954 963 941 943 141,200
2018/04/18 931 949 928 939 147,500
2018/04/17 941 948 922 929 174,300
2018/04/16 955 955 922 926 169,200
2018/04/13 976 981 949 950 169,500
2018/04/12 959 980 939 949 191,100
2018/04/11 968 994 948 948 249,000
2018/04/10 959 962 932 955 205,800
2018/04/09 960 971 942 959 225,200
2018/04/06 990 990 964 972 178,300
2018/04/05 1,000 1,006 957 991 264,700
2018/04/04 1,030 1,030 995 997 207,300
2018/04/03 1,030 1,035 1,007 1,024 205,200
2018/04/02 1,087 1,090 1,048 1,051 122,900
2018/03/30 1,080 1,090 1,063 1,087 135,500
2018/03/29 1,050 1,055 1,026 1,055 90,500
2018/03/28 1,030 1,035 1,011 1,031 84,400
2018/03/27 1,020 1,034 1,010 1,030 125,800
2018/03/26 1,026 1,026 972 1,000 141,300
2018/03/23 1,030 1,044 999 1,012 123,600
2018/03/22 1,056 1,084 1,032 1,041 88,800
2018/03/20 1,065 1,065 1,041 1,053 106,700
2018/03/19 1,073 1,093 1,052 1,070 152,300
2018/03/16 1,119 1,133 1,061 1,079 288,700
2018/03/15 1,130 1,151 1,119 1,144 179,500
2018/03/14 1,183 1,183 1,105 1,135 292,300
2018/03/13 1,149 1,154 1,126 1,149 94,500
2018/03/12 1,143 1,179 1,142 1,151 130,400
2018/03/09 1,128 1,149 1,120 1,129 104,100
2018/03/08 1,139 1,146 1,116 1,121 81,800
2018/03/07 1,150 1,160 1,122 1,140 75,800
2018/03/06 1,130 1,155 1,122 1,152 137,600
2018/03/05 1,131 1,146 1,100 1,106 107,300
2018/03/02 1,118 1,154 1,114 1,144 126,500
2018/03/01 1,138 1,152 1,121 1,148 200,100
2018/02/28 1,166 1,194 1,154 1,163 206,600
2018/02/27 1,226 1,239 1,147 1,167 348,600
2018/02/26 1,198 1,225 1,160 1,213 335,100
2018/02/23 1,158 1,180 1,145 1,163 264,900
2018/02/22 1,148 1,155 1,104 1,130 129,900
2018/02/21 1,103 1,147 1,095 1,141 275,000
2018/02/20 1,073 1,107 1,067 1,103 189,500
2018/02/19 1,047 1,098 1,038 1,092 315,200
2018/02/16 1,016 1,038 993 1,022 293,000
2018/02/15 937 1,018 916 1,007 614,500
2018/02/14 966 976 908 927 302,900
2018/02/13 1,001 1,013 965 980 239,900
2018/02/09 942 968 932 967 169,200
2018/02/08 973 999 973 987 176,500
2018/02/07 990 1,009 960 961 239,200
2018/02/06 951 975 899 939 323,300
2018/02/05 1,001 1,035 1,001 1,014 206,100
2018/02/02 1,070 1,070 1,044 1,061 85,600
2018/02/01 1,049 1,063 1,032 1,061 121,100
2018/01/31 1,030 1,063 1,023 1,033 194,300
2018/01/30 1,051 1,070 1,019 1,032 190,400
2018/01/29 1,049 1,072 1,044 1,051 125,700
2018/01/26 1,034 1,051 1,029 1,042 101,900
2018/01/25 1,040 1,042 1,018 1,034 131,400
2018/01/24 1,020 1,034 1,010 1,023 120,100
2018/01/23 1,018 1,030 1,010 1,024 187,200
2018/01/22 1,002 1,015 993 1,002 157,000
2018/01/19 995 1,019 950 1,005 255,200
2018/01/18 1,049 1,051 1,006 1,009 249,800
2018/01/17 1,059 1,063 1,025 1,040 212,100
2018/01/16 1,071 1,077 1,043 1,054 120,600
2018/01/15 1,060 1,082 1,041 1,074 128,100
2018/01/12 1,087 1,109 1,054 1,058 199,100
2018/01/11 1,091 1,109 1,081 1,087 214,600
2018/01/10 1,060 1,105 1,050 1,091 441,500
2018/01/09 1,034 1,057 1,031 1,044 178,900
2018/01/05 1,031 1,045 992 1,036 238,900
2018/01/04 1,055 1,057 1,022 1,031 213,200

このページの先頭へ