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
2020/12/30 766 792 750 783 268,000
2020/12/29 746 773 734 770 432,900
2020/12/28 779 785 733 757 715,500
2020/12/25 783 790 752 773 1,023,100
2020/12/24 780 872 774 806 1,649,300
2020/12/23 750 778 750 771 409,500
2020/12/22 780 784 745 746 480,800
2020/12/21 812 818 792 803 257,000
2020/12/18 786 810 784 808 265,500
2020/12/17 809 810 782 786 188,000
2020/12/16 794 805 774 800 303,000
2020/12/15 818 818 790 794 237,100
2020/12/14 824 830 798 812 251,000
2020/12/11 825 825 805 824 324,500
2020/12/10 835 853 831 833 479,200
2020/12/09 818 836 811 830 490,800
2020/12/08 817 831 806 818 689,700
2020/12/07 793 797 773 793 320,100
2020/12/04 790 795 777 790 317,100
2020/12/03 798 798 775 793 328,200
2020/12/02 772 788 761 783 468,700
2020/12/01 773 775 755 768 445,100
2020/11/30 804 805 754 767 582,400
2020/11/27 778 812 770 800 497,600
2020/11/26 803 808 786 793 417,600
2020/11/25 825 828 799 803 548,900
2020/11/24 840 840 816 824 534,800
2020/11/20 803 825 790 819 360,300
2020/11/19 819 828 792 807 408,700
2020/11/18 867 867 822 828 444,800
2020/11/17 900 910 863 864 372,700
2020/11/16 845 899 813 896 717,600
2020/11/13 911 918 842 843 916,000
2020/11/12 998 998 958 971 278,700
2020/11/11 1,029 1,029 986 994 318,700
2020/11/10 1,040 1,040 998 1,013 518,200
2020/11/09 980 987 961 980 279,300
2020/11/06 991 995 965 973 222,100
2020/11/05 962 987 950 980 291,700
2020/11/04 953 971 943 964 305,100
2020/11/02 928 966 925 945 241,500
2020/10/30 960 963 920 928 375,400
2020/10/29 939 967 929 963 389,300
2020/10/28 986 986 943 956 250,900
2020/10/27 961 994 944 993 169,400
2020/10/26 972 1,005 972 973 210,000
2020/10/23 999 999 958 984 225,600
2020/10/22 1,002 1,002 976 993 271,000
2020/10/21 1,005 1,032 1,005 1,008 253,300
2020/10/20 977 1,015 972 991 267,400
2020/10/19 961 998 961 990 408,700
2020/10/16 947 962 935 947 400,300
2020/10/15 994 999 957 962 327,300
2020/10/14 1,000 1,013 986 990 317,700
2020/10/13 996 1,001 983 998 454,500
2020/10/12 1,009 1,016 977 999 506,100
2020/10/09 1,002 1,014 972 1,010 839,200
2020/10/08 1,062 1,064 1,006 1,011 703,100
2020/10/07 1,074 1,074 1,034 1,064 669,000
2020/10/06 1,103 1,109 1,081 1,088 359,500
2020/10/05 1,065 1,104 1,065 1,103 499,700
2020/10/02 1,081 1,088 1,047 1,059 657,700
2020/09/30 1,123 1,136 1,085 1,085 456,700
2020/09/29 1,088 1,125 1,075 1,122 484,200
2020/09/28 1,078 1,092 1,057 1,086 352,000
2020/09/25 1,078 1,098 1,056 1,077 545,800
2020/09/24 1,098 1,106 1,068 1,074 577,300
2020/09/23 1,100 1,115 1,082 1,105 499,000
2020/09/18 1,085 1,118 1,065 1,114 539,900
2020/09/17 1,095 1,105 1,077 1,094 471,000
2020/09/16 1,090 1,113 1,067 1,095 652,800
2020/09/15 1,047 1,099 1,035 1,099 493,300
2020/09/14 1,045 1,053 1,009 1,046 334,100
2020/09/11 1,045 1,053 994 1,049 571,300
2020/09/10 1,064 1,083 1,045 1,047 561,800
2020/09/09 1,021 1,077 1,015 1,064 1,072,700
2020/09/08 1,043 1,053 991 1,034 719,400
2020/09/07 1,001 1,056 1,000 1,043 894,400
2020/09/04 950 1,018 943 1,006 954,500
2020/09/03 944 984 944 971 728,200
2020/09/02 930 957 897 938 853,700
2020/09/01 894 919 882 917 480,400
2020/08/31 886 920 886 909 569,000
2020/08/28 901 902 842 856 784,800
2020/08/27 922 942 907 911 663,500
2020/08/26 930 933 880 924 768,700
2020/08/25 917 965 917 945 913,100
2020/08/24 891 932 891 911 852,900
2020/08/21 863 885 855 884 563,500
2020/08/20 856 872 838 864 726,500
2020/08/19 830 863 816 863 991,500
2020/08/18 820 853 813 823 1,112,200
2020/08/17 778 827 778 816 1,283,400
2020/08/14 753 793 748 773 1,629,700
2020/08/13 738 768 729 768 920,700
2020/08/12 668 669 645 668 385,600
2020/08/11 627 660 621 654 406,600
2020/08/07 615 638 606 630 243,500
2020/08/06 615 622 604 610 244,200
2020/08/05 616 625 595 615 198,100
2020/08/04 588 613 588 612 294,400
2020/08/03 571 593 565 587 307,400
2020/07/31 591 600 559 571 789,500
2020/07/30 644 647 602 606 633,200
2020/07/29 658 664 642 646 273,200
2020/07/28 681 693 659 660 291,500
2020/07/27 675 682 667 679 273,500
2020/07/22 678 690 674 684 299,800
2020/07/21 658 686 658 670 319,900
2020/07/20 662 669 636 652 210,300
2020/07/17 663 676 639 654 284,600
2020/07/16 672 683 656 659 206,900
2020/07/15 648 673 648 664 298,400
2020/07/14 643 647 632 645 209,400
2020/07/13 641 661 633 647 270,400
2020/07/10 652 652 628 631 368,400
2020/07/09 687 692 646 649 480,800
2020/07/08 685 692 660 679 427,000
2020/07/07 687 694 666 675 368,100
2020/07/06 655 700 654 700 493,900
2020/07/03 680 696 659 675 517,800
2020/07/02 720 720 685 690 579,400
2020/07/01 740 751 722 723 294,700
2020/06/30 741 763 732 745 320,300
2020/06/29 751 760 718 738 510,900
2020/06/26 786 795 754 769 562,900
2020/06/25 780 787 755 787 372,200
2020/06/24 800 814 789 791 259,400
2020/06/23 813 835 787 800 488,400
2020/06/22 781 804 779 800 424,600
2020/06/19 780 791 768 779 334,300
2020/06/18 772 777 750 777 292,700
2020/06/17 770 796 760 780 229,700
2020/06/16 756 794 756 772 479,700
2020/06/15 777 783 731 732 517,800
2020/06/12 750 791 730 779 671,000
2020/06/11 827 832 793 793 389,400
2020/06/10 832 848 828 838 225,700
2020/06/09 875 875 832 842 557,600
2020/06/08 839 873 823 870 745,200
2020/06/05 800 817 780 816 387,000
2020/06/04 821 821 775 794 769,300
2020/06/03 850 856 807 821 716,000
2020/06/02 875 876 831 836 762,800
2020/06/01 861 896 859 866 847,500
2020/05/29 861 868 829 842 535,500
2020/05/28 890 908 847 865 1,055,900
2020/05/27 858 862 832 860 455,900
2020/05/26 846 876 835 858 960,800
2020/05/25 832 838 807 834 496,700
2020/05/22 804 822 796 818 418,800
2020/05/21 818 825 784 799 526,200
2020/05/20 821 833 803 820 428,400
2020/05/19 838 860 816 821 549,600
2020/05/18 780 819 770 802 531,600
2020/05/15 795 810 766 780 569,300
2020/05/14 793 825 758 791 891,600
2020/05/13 725 812 709 793 2,496,900
2020/05/12 887 889 806 830 1,653,900
2020/05/11 822 885 822 880 2,103,600
2020/05/08 752 814 733 809 2,551,900
2020/05/07 728 764 714 751 1,317,400
2020/05/01 695 720 687 717 913,700
2020/04/30 715 750 702 710 1,675,800
2020/04/28 649 691 639 682 1,774,300
2020/04/27 606 636 601 624 1,069,200
2020/04/24 606 609 592 596 720,800
2020/04/23 596 616 590 613 842,100
2020/04/22 588 617 557 596 1,217,700
2020/04/21 690 690 576 600 3,502,500
2020/04/20 639 719 632 719 1,927,500
2020/04/17 590 628 582 619 1,578,500
2020/04/16 558 578 551 569 620,100
2020/04/15 576 587 551 565 759,500
2020/04/14 562 577 521 576 1,163,900
2020/04/13 600 607 561 564 1,024,300
2020/04/10 609 631 582 605 1,316,000
2020/04/09 584 618 558 604 2,533,600
2020/04/08 550 571 516 571 1,756,600
2020/04/07 499 505 468 491 906,800
2020/04/06 437 455 411 451 823,300
2020/04/03 464 472 436 443 430,200
2020/04/02 464 469 435 460 624,800
2020/04/01 503 506 457 460 914,000
2020/03/31 489 509 477 495 773,600
2020/03/30 482 500 462 479 709,800
2020/03/27 535 549 503 518 737,800
2020/03/26 529 536 504 521 1,246,600
2020/03/25 545 569 520 569 1,015,400
2020/03/24 454 489 447 489 1,153,400
2020/03/23 400 433 387 433 1,732,000
2020/03/19 514 518 415 415 1,600,700
2020/03/18 521 565 475 515 2,025,800
2020/03/17 445 536 436 529 2,250,700
2020/03/16 477 522 449 477 1,936,600
2020/03/13 466 510 448 456 3,169,300
2020/03/12 641 641 548 548 2,354,700
2020/03/11 764 766 637 648 1,959,800
2020/03/10 699 790 695 766 1,571,100
2020/03/09 850 863 784 789 1,048,300
2020/03/06 918 940 876 892 581,600
2020/03/05 944 944 905 917 324,300
2020/03/04 920 935 901 923 295,600
2020/03/03 1,005 1,029 925 935 412,800
2020/03/02 936 1,011 936 991 502,000
2020/02/28 975 997 948 955 405,300
2020/02/27 1,027 1,040 1,003 1,008 477,700
2020/02/26 1,066 1,068 1,005 1,030 523,700
2020/02/25 1,065 1,112 1,027 1,071 625,600
2020/02/21 1,197 1,199 1,151 1,164 307,200
2020/02/20 1,228 1,258 1,218 1,221 234,100
2020/02/19 1,184 1,271 1,180 1,222 452,000
2020/02/18 1,296 1,297 1,135 1,172 1,048,000
2020/02/17 1,285 1,379 1,285 1,319 1,308,100
2020/02/14 1,240 1,257 1,214 1,225 258,600
2020/02/13 1,259 1,268 1,238 1,244 127,400
2020/02/12 1,263 1,276 1,251 1,257 142,600
2020/02/10 1,273 1,274 1,254 1,262 158,100
2020/02/07 1,258 1,272 1,250 1,270 129,800
2020/02/06 1,286 1,289 1,254 1,268 175,200
2020/02/05 1,293 1,299 1,257 1,268 199,600
2020/02/04 1,247 1,290 1,240 1,279 168,600
2020/02/03 1,217 1,262 1,207 1,247 236,700
2020/01/31 1,230 1,265 1,227 1,257 211,900
2020/01/30 1,282 1,283 1,210 1,224 466,100
2020/01/29 1,317 1,324 1,275 1,296 327,400
2020/01/28 1,288 1,312 1,273 1,310 355,000
2020/01/27 1,307 1,338 1,284 1,308 365,400
2020/01/24 1,305 1,337 1,300 1,337 319,700
2020/01/23 1,301 1,319 1,293 1,304 183,800
2020/01/22 1,304 1,328 1,301 1,306 331,600
2020/01/21 1,318 1,325 1,299 1,299 202,600
2020/01/20 1,323 1,328 1,293 1,323 287,200
2020/01/17 1,335 1,335 1,310 1,332 223,300
2020/01/16 1,319 1,338 1,296 1,332 464,600
2020/01/15 1,359 1,359 1,290 1,317 671,000
2020/01/14 1,354 1,377 1,343 1,369 548,400
2020/01/10 1,322 1,363 1,311 1,349 628,400
2020/01/09 1,326 1,344 1,300 1,320 391,200
2020/01/08 1,319 1,329 1,285 1,309 539,400
2020/01/07 1,263 1,319 1,263 1,313 525,700
2020/01/06 1,241 1,261 1,211 1,260 450,300

このページの先頭へ