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
2021/12/30 904 912 890 906 97,300
2021/12/29 888 914 883 910 189,500
2021/12/28 873 909 870 899 495,600
2021/12/27 883 891 858 864 391,700
2021/12/24 890 900 880 882 161,200
2021/12/23 913 916 882 888 133,900
2021/12/22 858 910 858 905 465,000
2021/12/21 900 908 886 888 91,100
2021/12/20 892 898 876 885 168,500
2021/12/17 931 931 893 900 213,300
2021/12/16 949 960 939 940 128,000
2021/12/15 956 965 942 949 138,500
2021/12/14 961 967 950 965 123,600
2021/12/13 991 1,007 961 961 158,300
2021/12/10 1,020 1,020 983 983 139,100
2021/12/09 1,047 1,047 1,016 1,023 122,900
2021/12/08 1,034 1,046 1,016 1,034 156,100
2021/12/07 1,031 1,032 1,009 1,028 187,100
2021/12/06 1,014 1,016 993 1,001 72,000
2021/12/03 976 1,020 974 1,020 197,600
2021/12/02 978 985 939 961 297,800
2021/12/01 1,023 1,023 976 989 207,900
2021/11/30 1,024 1,062 1,018 1,020 218,600
2021/11/29 1,050 1,062 1,005 1,006 374,800
2021/11/26 1,142 1,158 1,075 1,080 195,800
2021/11/25 1,148 1,161 1,131 1,142 160,300
2021/11/24 1,146 1,180 1,122 1,129 231,400
2021/11/22 1,117 1,121 1,091 1,114 100,300
2021/11/19 1,120 1,140 1,106 1,130 106,400
2021/11/18 1,132 1,149 1,109 1,113 128,500
2021/11/17 1,173 1,184 1,131 1,132 169,100
2021/11/16 1,138 1,198 1,135 1,176 359,800
2021/11/15 1,127 1,256 1,127 1,166 840,000
2021/11/12 1,058 1,105 1,058 1,097 104,100
2021/11/11 1,111 1,116 1,076 1,088 85,800
2021/11/10 1,102 1,128 1,080 1,111 219,600
2021/11/09 1,134 1,141 1,095 1,104 276,600
2021/11/08 1,120 1,149 1,113 1,128 327,000
2021/11/05 1,123 1,123 1,105 1,110 37,100
2021/11/04 1,139 1,153 1,119 1,124 98,300
2021/11/02 1,106 1,141 1,100 1,134 135,300
2021/11/01 1,100 1,112 1,080 1,102 195,200
2021/10/29 1,085 1,099 1,076 1,091 95,900
2021/10/28 1,081 1,096 1,075 1,086 133,300
2021/10/27 1,114 1,114 1,083 1,093 79,500
2021/10/26 1,103 1,122 1,092 1,114 61,900
2021/10/25 1,100 1,102 1,085 1,098 54,500
2021/10/22 1,095 1,110 1,085 1,096 47,900
2021/10/21 1,102 1,109 1,090 1,095 49,900
2021/10/20 1,119 1,124 1,100 1,106 69,100
2021/10/19 1,112 1,117 1,090 1,108 103,700
2021/10/18 1,092 1,123 1,082 1,118 128,100
2021/10/15 1,085 1,105 1,071 1,095 128,100
2021/10/14 1,074 1,090 1,057 1,080 106,800
2021/10/13 1,085 1,102 1,074 1,087 89,600
2021/10/12 1,097 1,097 1,076 1,091 76,700
2021/10/11 1,083 1,100 1,068 1,097 64,100
2021/10/08 1,066 1,095 1,062 1,084 102,500
2021/10/07 1,035 1,065 1,025 1,045 106,500
2021/10/06 1,084 1,088 1,032 1,040 174,400
2021/10/05 1,105 1,107 1,056 1,078 148,000
2021/10/04 1,128 1,128 1,093 1,114 140,300
2021/10/01 1,129 1,130 1,083 1,101 155,500
2021/09/30 1,127 1,145 1,111 1,135 160,000
2021/09/29 1,101 1,128 1,093 1,127 164,500
2021/09/28 1,138 1,138 1,090 1,123 191,800
2021/09/27 1,100 1,134 1,089 1,125 218,500
2021/09/24 1,068 1,098 1,061 1,090 236,400
2021/09/22 1,070 1,084 1,042 1,049 146,700
2021/09/21 1,042 1,094 1,034 1,086 238,900
2021/09/17 1,051 1,066 1,041 1,059 210,600
2021/09/16 1,047 1,056 1,010 1,041 221,400
2021/09/15 1,051 1,058 1,039 1,057 165,400
2021/09/14 1,022 1,056 1,016 1,053 254,100
2021/09/13 1,005 1,019 1,002 1,012 107,300
2021/09/10 1,025 1,037 1,009 1,016 121,400
2021/09/09 1,004 1,038 1,003 1,038 179,800
2021/09/08 1,012 1,021 1,002 1,007 185,200
2021/09/07 988 1,016 988 1,012 230,900
2021/09/06 989 1,007 976 981 242,100
2021/09/03 997 1,012 957 976 377,700
2021/09/02 1,024 1,032 992 998 186,900
2021/09/01 982 1,011 978 1,011 174,800
2021/08/31 981 1,000 976 976 200,900
2021/08/30 970 974 952 968 113,900
2021/08/27 960 966 941 949 130,200
2021/08/26 943 982 943 980 163,200
2021/08/25 962 975 942 943 305,300
2021/08/24 875 948 875 947 297,000
2021/08/23 870 882 862 873 754,000
2021/08/20 887 898 865 872 280,500
2021/08/19 922 929 890 893 440,900
2021/08/18 927 939 904 937 498,900
2021/08/17 958 958 931 935 238,700
2021/08/16 979 990 941 943 298,800
2021/08/13 1,001 1,008 973 981 201,200
2021/08/12 1,037 1,051 1,006 1,007 113,500
2021/08/11 1,061 1,095 1,035 1,040 328,000
2021/08/10 995 1,047 987 1,042 198,100
2021/08/06 1,000 1,019 993 1,004 117,200
2021/08/05 999 1,006 986 993 134,500
2021/08/04 1,035 1,042 1,006 1,007 106,900
2021/08/03 1,067 1,083 1,031 1,039 222,800
2021/08/02 1,076 1,085 1,064 1,077 152,100
2021/07/30 1,053 1,085 1,050 1,077 197,500
2021/07/29 1,078 1,078 1,051 1,061 108,800
2021/07/28 1,055 1,070 1,043 1,063 129,400
2021/07/27 1,079 1,089 1,073 1,079 57,100
2021/07/26 1,080 1,097 1,070 1,075 111,200
2021/07/21 1,045 1,079 1,028 1,056 265,200
2021/07/20 1,059 1,067 1,026 1,027 253,000
2021/07/19 1,088 1,100 1,072 1,072 109,400
2021/07/16 1,103 1,127 1,098 1,115 76,000
2021/07/15 1,145 1,145 1,114 1,117 75,600
2021/07/14 1,148 1,151 1,115 1,134 151,400
2021/07/13 1,155 1,176 1,147 1,152 126,300
2021/07/12 1,139 1,160 1,131 1,155 126,000
2021/07/09 1,095 1,144 1,030 1,139 269,000
2021/07/08 1,148 1,162 1,113 1,113 167,200
2021/07/07 1,126 1,165 1,123 1,151 145,300
2021/07/06 1,137 1,146 1,108 1,144 151,800
2021/07/05 1,168 1,179 1,137 1,137 226,100
2021/07/02 1,145 1,175 1,139 1,155 139,300
2021/07/01 1,125 1,147 1,114 1,145 136,200
2021/06/30 1,095 1,129 1,087 1,123 242,100
2021/06/29 1,076 1,117 1,067 1,097 299,000
2021/06/28 1,060 1,094 1,057 1,079 395,200
2021/06/25 1,042 1,069 1,020 1,059 443,100
2021/06/24 1,085 1,085 1,048 1,048 241,100
2021/06/23 1,104 1,124 1,088 1,095 195,100
2021/06/22 1,101 1,129 1,095 1,105 223,200
2021/06/21 1,073 1,102 1,067 1,085 265,800
2021/06/18 1,153 1,156 1,093 1,100 540,400
2021/06/17 1,140 1,162 1,132 1,156 192,800
2021/06/16 1,166 1,183 1,129 1,141 238,700
2021/06/15 1,179 1,195 1,166 1,175 169,200
2021/06/14 1,156 1,193 1,154 1,164 236,400
2021/06/11 1,131 1,160 1,110 1,150 366,700
2021/06/10 1,171 1,176 1,143 1,154 233,500
2021/06/09 1,139 1,176 1,129 1,176 348,600
2021/06/08 1,124 1,152 1,124 1,142 257,300
2021/06/07 1,130 1,137 1,110 1,116 197,600
2021/06/04 1,106 1,125 1,074 1,122 435,100
2021/06/03 1,090 1,125 1,080 1,108 761,900
2021/06/02 1,033 1,088 1,028 1,070 347,700
2021/06/01 1,054 1,054 1,022 1,036 213,400
2021/05/31 1,046 1,058 1,031 1,046 194,600
2021/05/28 1,071 1,075 1,052 1,065 293,600
2021/05/27 1,062 1,078 1,048 1,060 302,000
2021/05/26 1,042 1,074 1,030 1,053 252,300
2021/05/25 1,040 1,053 1,021 1,052 283,600
2021/05/24 1,002 1,059 986 1,046 445,200
2021/05/21 987 1,021 965 1,010 324,600
2021/05/20 953 981 950 976 286,700
2021/05/19 946 956 932 954 131,900
2021/05/18 925 954 918 951 145,400
2021/05/17 942 956 912 918 298,800
2021/05/14 895 958 875 957 423,000
2021/05/13 915 932 871 898 479,600
2021/05/12 862 947 862 936 731,500
2021/05/11 896 900 852 855 370,600
2021/05/10 917 921 903 912 86,900
2021/05/07 920 920 909 916 98,300
2021/05/06 922 929 916 920 137,100
2021/04/30 913 923 897 900 124,600
2021/04/28 928 934 908 920 231,000
2021/04/27 932 948 922 926 235,100
2021/04/26 927 943 915 923 180,800
2021/04/23 894 921 890 913 213,200
2021/04/22 895 908 881 891 148,100
2021/04/21 900 908 889 889 185,100
2021/04/20 936 936 909 911 216,600
2021/04/19 966 966 938 946 117,100
2021/04/16 955 966 946 966 73,600
2021/04/15 957 960 948 954 93,200
2021/04/14 950 959 945 957 99,700
2021/04/13 959 979 947 950 120,300
2021/04/12 968 972 953 953 81,800
2021/04/09 972 983 956 969 104,700
2021/04/08 998 998 960 967 193,900
2021/04/07 973 1,007 969 999 333,900
2021/04/06 985 1,000 960 973 255,800
2021/04/05 960 975 950 973 150,600
2021/04/02 948 960 938 955 176,900
2021/04/01 945 962 928 950 202,500
2021/03/31 929 962 903 951 302,300
2021/03/30 904 935 904 915 344,800
2021/03/29 969 978 918 934 341,800
2021/03/26 966 976 935 966 280,000
2021/03/25 925 968 922 951 318,000
2021/03/24 980 983 926 936 658,700
2021/03/23 1,000 1,011 977 981 486,300
2021/03/22 1,088 1,088 1,000 1,012 657,700
2021/03/19 1,084 1,120 1,080 1,102 221,400
2021/03/18 1,100 1,100 1,081 1,096 128,300
2021/03/17 1,056 1,105 1,054 1,089 226,200
2021/03/16 1,071 1,078 1,060 1,067 178,900
2021/03/15 1,064 1,077 1,054 1,065 190,400
2021/03/12 1,069 1,069 1,039 1,064 188,700
2021/03/11 1,071 1,080 1,042 1,073 181,200
2021/03/10 1,071 1,081 1,048 1,071 183,700
2021/03/09 1,041 1,063 1,021 1,059 181,000
2021/03/08 1,059 1,072 1,041 1,041 186,300
2021/03/05 1,067 1,067 1,016 1,059 228,500
2021/03/04 1,053 1,087 1,018 1,080 366,900
2021/03/03 1,059 1,077 1,040 1,045 370,400
2021/03/02 1,119 1,119 1,054 1,065 548,000
2021/03/01 1,149 1,167 1,072 1,108 451,400
2021/02/26 1,111 1,177 1,070 1,146 773,000
2021/02/25 1,127 1,166 1,073 1,109 478,200
2021/02/24 1,032 1,112 1,030 1,097 702,600
2021/02/22 975 1,033 975 1,024 310,900
2021/02/19 980 988 944 963 417,200
2021/02/18 1,030 1,042 994 994 338,900
2021/02/17 1,004 1,038 992 1,031 611,200
2021/02/16 1,069 1,069 984 991 548,800
2021/02/15 1,100 1,102 1,036 1,063 513,000
2021/02/12 1,046 1,099 1,014 1,095 923,200
2021/02/10 991 1,043 983 1,018 514,500
2021/02/09 986 1,010 973 1,003 297,100
2021/02/08 1,022 1,034 975 976 552,300
2021/02/05 970 1,035 970 1,020 727,500
2021/02/04 959 983 942 955 395,900
2021/02/03 926 969 924 965 685,000
2021/02/02 892 914 883 911 326,800
2021/02/01 854 890 851 882 388,600
2021/01/29 873 904 868 869 493,200
2021/01/28 835 874 828 871 354,300
2021/01/27 846 852 828 850 197,200
2021/01/26 840 848 818 838 267,800
2021/01/25 814 839 814 834 326,900
2021/01/22 807 825 801 807 211,200
2021/01/21 820 834 813 816 200,700
2021/01/20 803 824 793 815 269,500
2021/01/19 790 807 788 803 127,400
2021/01/18 783 790 769 785 190,900
2021/01/15 805 809 780 791 216,500
2021/01/14 795 817 791 800 272,100
2021/01/13 790 803 776 793 232,600
2021/01/12 763 786 759 783 190,500
2021/01/08 751 765 741 765 199,300
2021/01/07 765 773 750 750 238,400
2021/01/06 745 775 744 771 247,200
2021/01/05 742 748 727 745 298,000
2021/01/04 755 762 736 753 496,800

このページの先頭へ