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
2019/12/30 1,225 1,252 1,215 1,242 328,200
2019/12/27 1,226 1,244 1,201 1,230 449,900
2019/12/26 1,244 1,259 1,216 1,221 567,900
2019/12/25 1,250 1,265 1,228 1,240 673,800
2019/12/24 1,175 1,256 1,175 1,246 721,400
2019/12/23 1,145 1,203 1,118 1,192 799,100
2019/12/20 1,090 1,180 1,086 1,159 913,500
2019/12/19 1,071 1,089 1,062 1,086 224,600
2019/12/18 1,065 1,088 1,048 1,068 470,200
2019/12/17 1,059 1,062 1,005 1,062 956,100
2019/12/16 1,080 1,107 1,072 1,072 531,100
2019/12/13 1,160 1,160 1,081 1,091 599,600
2019/12/12 1,147 1,158 1,130 1,151 280,700
2019/12/11 1,143 1,145 1,115 1,140 279,800
2019/12/10 1,117 1,151 1,107 1,141 381,300
2019/12/09 1,117 1,126 1,086 1,118 410,400
2019/12/06 1,086 1,115 1,082 1,110 350,800
2019/12/05 1,108 1,108 1,066 1,082 334,100
2019/12/04 1,080 1,108 1,077 1,104 452,800
2019/12/03 1,070 1,092 1,065 1,086 277,000
2019/12/02 1,063 1,087 1,056 1,076 392,200
2019/11/29 1,054 1,066 1,036 1,047 415,700
2019/11/28 1,025 1,052 1,025 1,043 399,800
2019/11/27 1,022 1,022 1,002 1,019 215,700
2019/11/26 1,016 1,029 1,005 1,022 274,100
2019/11/25 1,025 1,034 1,011 1,023 278,600
2019/11/22 1,008 1,018 993 1,017 253,100
2019/11/21 1,017 1,017 979 1,009 433,700
2019/11/20 975 1,027 973 1,023 519,500
2019/11/19 977 984 953 978 497,800
2019/11/18 966 979 952 976 373,800
2019/11/15 920 987 920 967 803,800
2019/11/14 969 978 920 928 764,900
2019/11/13 980 1,003 959 981 407,700
2019/11/12 993 999 963 985 473,800
2019/11/11 1,024 1,066 969 997 1,002,200
2019/11/08 957 978 930 961 536,500
2019/11/07 968 968 940 944 418,700
2019/11/06 1,010 1,010 974 979 307,800
2019/11/05 1,003 1,012 996 996 300,200
2019/11/01 981 993 977 992 197,500
2019/10/31 987 993 966 988 315,900
2019/10/30 984 991 975 987 219,200
2019/10/29 992 999 983 987 208,700
2019/10/28 1,030 1,030 982 992 539,800
2019/10/25 1,013 1,041 995 1,038 819,000
2019/10/24 981 984 965 976 160,200
2019/10/23 974 981 964 974 159,300
2019/10/21 976 979 957 971 217,100
2019/10/18 990 996 967 980 297,600
2019/10/17 1,003 1,014 980 995 358,700
2019/10/16 1,016 1,026 999 1,009 326,700
2019/10/15 1,002 1,014 984 1,005 377,900
2019/10/11 1,043 1,048 993 995 489,500
2019/10/10 1,082 1,082 1,007 1,046 1,007,400
2019/10/09 1,100 1,120 1,086 1,110 477,400
2019/10/08 1,200 1,200 1,104 1,112 763,300
2019/10/07 1,215 1,226 1,180 1,199 329,500
2019/10/04 1,147 1,204 1,138 1,201 494,000
2019/10/03 1,112 1,136 1,098 1,136 326,700
2019/10/02 1,130 1,138 1,117 1,122 137,200
2019/10/01 1,162 1,164 1,110 1,130 166,200
2019/09/30 1,158 1,164 1,129 1,151 156,800
2019/09/27 1,160 1,178 1,146 1,178 135,500
2019/09/26 1,183 1,183 1,160 1,163 148,000
2019/09/25 1,176 1,181 1,165 1,177 119,400
2019/09/24 1,140 1,184 1,136 1,176 303,100
2019/09/20 1,100 1,145 1,091 1,141 369,000
2019/09/19 1,078 1,109 1,061 1,104 285,600
2019/09/18 1,038 1,081 1,023 1,069 386,600
2019/09/17 1,039 1,051 1,030 1,031 236,800
2019/09/13 1,064 1,065 1,042 1,042 251,900
2019/09/12 1,085 1,090 1,072 1,074 184,600
2019/09/11 1,077 1,113 1,060 1,085 467,600
2019/09/10 1,155 1,155 1,082 1,090 406,000
2019/09/09 1,122 1,160 1,122 1,156 409,200
2019/09/06 1,158 1,162 1,095 1,100 616,000
2019/09/05 1,179 1,180 1,154 1,167 250,600
2019/09/04 1,170 1,183 1,166 1,175 210,100
2019/09/03 1,167 1,197 1,164 1,174 193,400
2019/09/02 1,180 1,185 1,153 1,170 252,100
2019/08/30 1,191 1,192 1,168 1,180 210,100
2019/08/29 1,195 1,198 1,165 1,180 188,900
2019/08/28 1,205 1,226 1,168 1,186 321,200
2019/08/27 1,170 1,212 1,163 1,205 450,100
2019/08/26 1,156 1,184 1,152 1,161 266,200
2019/08/23 1,164 1,179 1,154 1,176 194,900
2019/08/22 1,155 1,179 1,123 1,164 529,100
2019/08/21 1,138 1,182 1,130 1,173 393,700
2019/08/20 1,112 1,165 1,094 1,155 616,500
2019/08/19 1,025 1,099 1,023 1,087 650,400
2019/08/16 1,010 1,027 1,000 1,010 318,000
2019/08/15 991 1,021 986 1,010 363,700
2019/08/14 1,019 1,028 993 1,010 824,000
2019/08/13 981 1,011 952 984 1,604,800
2019/08/09 893 894 854 861 233,400
2019/08/08 880 886 862 878 168,900
2019/08/07 870 889 870 872 107,600
2019/08/06 840 865 839 865 123,800
2019/08/05 895 897 848 870 174,000
2019/08/02 882 900 880 898 116,600
2019/08/01 889 901 886 894 129,000
2019/07/31 900 900 875 887 159,200
2019/07/30 903 913 897 900 109,300
2019/07/29 915 919 904 904 106,300
2019/07/26 910 918 895 909 135,600
2019/07/25 913 914 905 909 110,500
2019/07/24 919 919 904 910 80,900
2019/07/23 911 918 908 910 76,500
2019/07/22 922 927 908 908 106,200
2019/07/19 927 932 912 922 177,600
2019/07/18 936 943 916 920 135,600
2019/07/17 945 956 935 943 121,300
2019/07/16 926 951 914 943 183,400
2019/07/12 972 972 928 930 231,400
2019/07/11 981 984 962 969 132,600
2019/07/10 966 988 960 977 118,900
2019/07/09 968 973 958 968 99,700
2019/07/08 977 979 954 971 133,200
2019/07/05 987 993 968 977 101,000
2019/07/04 960 981 951 980 193,700
2019/07/03 951 972 931 952 250,500
2019/07/02 933 958 930 946 368,600
2019/07/01 911 933 899 928 172,400
2019/06/28 906 915 901 901 123,100
2019/06/27 929 929 897 915 232,100
2019/06/26 939 948 919 933 232,500
2019/06/25 917 953 917 947 422,900
2019/06/24 891 925 891 917 358,100
2019/06/21 903 906 873 885 327,300
2019/06/20 901 919 897 908 211,000
2019/06/19 894 913 889 905 302,600
2019/06/18 899 930 895 895 328,200
2019/06/17 886 892 878 890 157,300
2019/06/14 869 882 857 880 119,900
2019/06/13 884 884 862 871 180,400
2019/06/12 899 916 888 889 118,700
2019/06/11 900 907 888 906 125,900
2019/06/10 895 919 891 894 175,400
2019/06/07 885 893 872 880 158,100
2019/06/06 888 898 883 887 84,600
2019/06/05 887 904 879 893 151,500
2019/06/04 869 881 865 876 134,600
2019/06/03 886 886 852 875 167,200
2019/05/31 898 913 885 899 144,000
2019/05/30 915 919 900 904 126,800
2019/05/29 930 946 921 926 144,000
2019/05/28 928 945 921 937 116,500
2019/05/27 967 971 920 940 251,200
2019/05/24 924 974 923 968 353,300
2019/05/23 915 945 911 923 248,600
2019/05/22 879 925 878 909 257,000
2019/05/21 878 889 856 871 181,900
2019/05/20 887 901 872 880 139,700
2019/05/17 874 892 867 889 132,400
2019/05/16 873 883 856 871 169,400
2019/05/15 872 891 847 868 250,100
2019/05/14 850 876 835 869 345,100
2019/05/13 969 969 846 864 837,700
2019/05/10 909 953 894 943 365,300
2019/05/09 914 929 880 894 478,000
2019/05/08 910 935 908 916 133,700
2019/05/07 909 950 902 916 365,800
2019/04/26 927 928 899 899 194,700
2019/04/25 930 933 910 926 126,100
2019/04/24 940 951 922 927 167,200
2019/04/23 963 972 942 944 225,600
2019/04/22 975 984 947 975 291,300
2019/04/19 921 1,019 916 981 1,053,400
2019/04/18 938 938 905 911 241,400
2019/04/17 935 941 907 916 265,500
2019/04/16 906 942 905 934 501,000
2019/04/15 867 907 855 902 634,500
2019/04/12 877 877 842 847 351,600
2019/04/11 862 877 847 870 289,600
2019/04/10 850 868 835 864 225,300
2019/04/09 862 862 838 858 294,300
2019/04/08 871 880 863 870 169,300
2019/04/05 881 881 862 871 118,500
2019/04/04 883 885 866 878 143,000
2019/04/03 861 888 841 883 317,900
2019/04/02 903 903 864 876 243,000
2019/04/01 906 918 887 898 317,900
2019/03/29 912 914 891 893 172,900
2019/03/28 912 913 886 910 238,500
2019/03/27 901 928 901 910 255,800
2019/03/26 911 921 898 902 239,800
2019/03/25 902 915 880 913 212,000
2019/03/22 939 947 902 925 342,400
2019/03/20 940 948 925 933 277,800
2019/03/19 900 955 894 941 489,900
2019/03/18 895 909 886 896 301,700
2019/03/15 898 919 890 895 398,000
2019/03/14 873 894 870 890 234,400
2019/03/13 861 877 846 870 335,000
2019/03/12 865 869 849 868 340,900
2019/03/11 851 868 839 860 343,500
2019/03/08 882 887 836 851 547,400
2019/03/07 911 913 895 904 441,200
2019/03/06 910 923 907 917 157,600
2019/03/05 911 939 901 914 417,600
2019/03/04 899 916 886 915 364,600
2019/03/01 886 919 878 886 706,800
2019/02/28 895 923 867 872 596,500
2019/02/27 905 905 856 895 841,200
2019/02/26 893 899 864 890 529,800
2019/02/25 880 916 874 881 669,000
2019/02/22 894 901 852 871 544,400
2019/02/21 919 928 885 891 444,200
2019/02/20 934 945 912 913 277,400
2019/02/19 916 967 911 947 524,600
2019/02/18 943 953 857 927 1,531,700
2019/02/15 937 965 919 943 2,059,000
2019/02/14 831 841 810 815 490,900
2019/02/13 842 858 830 840 468,800
2019/02/12 814 838 803 831 327,700
2019/02/08 808 821 795 814 510,900
2019/02/07 857 857 820 829 435,000
2019/02/06 835 855 827 850 522,400
2019/02/05 882 890 834 846 563,900
2019/02/04 853 883 852 879 341,100
2019/02/01 871 877 850 856 282,800
2019/01/31 875 892 865 873 264,700
2019/01/30 900 906 870 873 295,900
2019/01/29 877 905 864 903 321,100
2019/01/28 910 918 875 879 294,800
2019/01/25 892 923 886 901 464,100
2019/01/24 886 902 876 889 382,400
2019/01/23 855 899 854 890 394,500
2019/01/22 869 879 853 875 455,500
2019/01/21 894 902 868 873 416,000
2019/01/18 889 909 865 872 600,100
2019/01/17 884 896 871 886 534,800
2019/01/16 830 892 830 892 960,600
2019/01/15 826 844 805 815 622,100
2019/01/11 800 853 798 835 862,500
2019/01/10 775 802 762 796 414,400
2019/01/09 775 786 765 784 240,200
2019/01/08 751 781 745 771 510,600
2019/01/07 753 773 747 760 436,300
2019/01/04 671 733 661 731 497,200

このページの先頭へ