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
2022/12/30 933 989 933 980 397,300
2022/12/29 922 948 914 927 159,600
2022/12/28 926 934 903 913 195,200
2022/12/27 901 939 900 926 226,500
2022/12/26 890 900 875 886 160,100
2022/12/23 881 889 860 861 116,400
2022/12/22 855 884 850 881 123,400
2022/12/21 854 862 824 841 197,900
2022/12/20 895 895 847 857 237,400
2022/12/19 919 919 892 900 170,900
2022/12/16 923 934 916 929 73,400
2022/12/15 930 941 927 936 40,300
2022/12/14 957 957 931 931 81,800
2022/12/13 954 968 954 957 88,600
2022/12/12 932 963 927 951 87,300
2022/12/09 926 942 926 940 89,000
2022/12/08 957 957 917 926 146,400
2022/12/07 943 962 937 958 82,200
2022/12/06 955 955 931 947 145,300
2022/12/05 963 970 953 959 56,500
2022/12/02 958 967 944 963 112,700
2022/12/01 995 999 965 972 98,400
2022/11/30 978 1,006 970 980 190,600
2022/11/29 960 976 946 973 128,000
2022/11/28 968 1,000 967 970 177,000
2022/11/25 974 975 956 958 97,700
2022/11/24 969 983 961 976 132,800
2022/11/22 990 995 950 955 200,500
2022/11/21 978 986 962 985 188,800
2022/11/18 1,004 1,019 981 982 186,400
2022/11/17 945 1,017 945 1,002 369,200
2022/11/16 927 953 920 952 177,400
2022/11/15 914 938 896 918 223,800
2022/11/14 981 987 924 924 297,100
2022/11/11 1,019 1,043 974 981 590,200
2022/11/10 935 942 909 932 256,300
2022/11/09 961 964 946 951 94,300
2022/11/08 967 970 954 959 105,800
2022/11/07 951 962 943 958 104,100
2022/11/04 944 960 938 947 143,800
2022/11/02 952 956 932 943 195,200
2022/11/01 954 971 941 967 203,200
2022/10/31 981 981 947 954 135,500
2022/10/28 973 987 955 961 235,600
2022/10/27 975 984 964 976 145,100
2022/10/26 998 1,002 975 975 97,100
2022/10/25 1,001 1,003 981 988 154,600
2022/10/24 998 1,003 990 993 145,300
2022/10/21 969 994 969 985 140,000
2022/10/20 1,001 1,001 969 982 175,900
2022/10/19 1,026 1,032 1,010 1,011 179,900
2022/10/18 1,018 1,027 1,010 1,026 131,400
2022/10/17 987 1,020 985 1,007 101,300
2022/10/14 987 1,002 979 989 118,000
2022/10/13 986 986 957 958 161,800
2022/10/12 1,008 1,008 971 975 151,000
2022/10/11 994 1,020 994 1,009 245,600
2022/10/07 961 1,028 961 1,009 395,100
2022/10/06 975 985 972 975 97,900
2022/10/05 983 1,004 975 975 324,500
2022/10/04 950 971 945 968 333,100
2022/10/03 873 939 857 939 322,600
2022/09/30 891 899 876 884 147,400
2022/09/29 912 924 899 899 124,700
2022/09/28 897 897 873 890 143,000
2022/09/27 896 901 871 893 95,200
2022/09/26 887 889 870 885 133,300
2022/09/22 903 907 887 903 209,600
2022/09/21 927 944 906 912 180,400
2022/09/20 934 957 934 942 93,300
2022/09/16 931 944 922 922 88,600
2022/09/15 935 960 925 946 145,700
2022/09/14 910 945 910 933 93,400
2022/09/13 955 955 930 932 142,700
2022/09/12 943 964 943 964 128,500
2022/09/09 919 958 919 939 243,100
2022/09/08 929 934 904 916 150,700
2022/09/07 916 916 894 914 66,000
2022/09/06 912 912 894 903 109,800
2022/09/05 901 908 885 899 126,000
2022/09/02 930 930 897 902 155,800
2022/09/01 937 944 915 918 208,400
2022/08/31 932 953 909 945 310,700
2022/08/30 927 978 914 947 357,100
2022/08/29 888 927 881 927 284,300
2022/08/26 894 919 888 918 187,300
2022/08/25 902 916 898 902 254,400
2022/08/24 851 894 841 891 362,800
2022/08/23 856 863 835 836 365,400
2022/08/22 879 879 853 854 469,200
2022/08/19 882 902 878 896 204,200
2022/08/18 893 893 873 881 249,300
2022/08/17 910 925 902 908 264,300
2022/08/16 918 920 885 901 499,700
2022/08/15 910 942 901 933 720,400
2022/08/12 904 904 878 904 1,110,400
2022/08/10 738 754 736 754 132,200
2022/08/09 746 752 734 750 140,300
2022/08/08 746 750 730 744 135,900
2022/08/05 747 753 743 745 83,300
2022/08/04 758 758 742 746 78,800
2022/08/03 749 761 735 748 132,800
2022/08/02 756 756 741 754 149,600
2022/08/01 767 780 753 753 247,100
2022/07/29 723 775 723 770 655,900
2022/07/28 703 727 699 727 804,600
2022/07/27 704 711 697 701 146,900
2022/07/26 702 715 702 705 102,000
2022/07/25 705 712 701 708 102,500
2022/07/22 710 712 698 707 168,300
2022/07/21 715 726 712 719 150,800
2022/07/20 705 715 700 707 209,000
2022/07/19 688 699 678 699 181,200
2022/07/15 711 714 678 680 385,300
2022/07/14 722 723 714 715 89,300
2022/07/13 722 727 716 724 127,800
2022/07/12 748 749 729 734 158,000
2022/07/11 769 770 749 755 136,100
2022/07/08 750 769 737 761 272,100
2022/07/07 764 764 732 753 246,200
2022/07/06 768 783 765 771 171,900
2022/07/05 749 786 747 773 374,800
2022/07/04 749 758 730 743 154,200
2022/07/01 764 765 734 739 144,000
2022/06/30 746 764 738 756 223,100
2022/06/29 729 746 711 746 357,000
2022/06/28 754 763 737 742 672,200
2022/06/27 773 774 755 764 272,200
2022/06/24 737 763 731 763 538,400
2022/06/23 718 734 714 724 544,200
2022/06/22 722 726 704 707 150,700
2022/06/21 696 725 696 718 237,300
2022/06/20 704 707 673 687 207,700
2022/06/17 677 704 675 699 177,600
2022/06/16 706 722 695 697 250,500
2022/06/15 696 703 679 696 201,000
2022/06/14 683 704 681 703 164,900
2022/06/13 700 703 690 699 170,000
2022/06/10 730 730 714 715 138,300
2022/06/09 721 741 717 734 132,500
2022/06/08 711 722 707 721 101,700
2022/06/07 722 722 706 706 73,300
2022/06/06 719 729 710 722 77,400
2022/06/03 746 749 719 723 272,300
2022/06/02 754 755 739 745 98,800
2022/06/01 745 765 745 759 122,900
2022/05/31 749 758 739 746 122,900
2022/05/30 726 755 723 755 352,600
2022/05/27 729 734 708 711 206,800
2022/05/26 710 737 708 721 133,300
2022/05/25 716 716 695 700 149,300
2022/05/24 741 741 710 714 130,700
2022/05/23 734 746 726 742 150,300
2022/05/20 708 734 708 730 205,700
2022/05/19 698 706 692 702 148,100
2022/05/18 718 719 703 717 164,700
2022/05/17 711 719 700 714 87,000
2022/05/16 724 727 705 709 149,200
2022/05/13 679 718 679 718 173,400
2022/05/12 673 696 663 679 178,500
2022/05/11 715 715 688 689 310,100
2022/05/10 680 680 658 665 201,400
2022/05/09 701 705 690 690 149,600
2022/05/06 707 712 693 707 101,000
2022/05/02 718 722 704 705 88,800
2022/04/28 718 724 709 721 110,100
2022/04/27 700 718 696 718 116,900
2022/04/26 709 724 704 722 64,300
2022/04/25 707 710 697 700 145,900
2022/04/22 715 722 709 718 76,700
2022/04/21 718 730 714 723 70,600
2022/04/20 719 732 713 713 97,200
2022/04/19 707 711 694 706 141,500
2022/04/18 714 720 696 704 153,300
2022/04/15 733 734 714 721 108,500
2022/04/14 742 758 740 746 70,500
2022/04/13 738 745 730 743 106,000
2022/04/12 720 752 720 731 123,800
2022/04/11 760 763 739 748 164,600
2022/04/08 785 787 752 764 255,000
2022/04/07 809 809 779 787 236,700
2022/04/06 816 818 800 818 82,200
2022/04/05 821 835 817 823 180,100
2022/04/04 809 816 800 812 154,700
2022/04/01 792 806 781 803 112,700
2022/03/31 803 810 788 803 189,200
2022/03/30 801 808 783 807 231,100
2022/03/29 785 808 766 807 265,000
2022/03/28 791 800 770 790 195,700
2022/03/25 799 807 780 785 203,500
2022/03/24 755 792 749 786 231,300
2022/03/23 745 770 745 766 260,400
2022/03/22 747 752 729 736 184,000
2022/03/18 736 741 719 732 218,500
2022/03/17 739 743 713 736 200,100
2022/03/16 707 722 703 717 212,500
2022/03/15 666 694 661 691 139,700
2022/03/14 665 683 664 671 130,400
2022/03/11 665 673 654 658 132,700
2022/03/10 668 684 661 673 255,700
2022/03/09 668 672 636 638 235,500
2022/03/08 657 666 639 652 272,400
2022/03/07 700 705 660 677 289,500
2022/03/04 748 750 725 729 207,600
2022/03/03 761 772 753 758 161,000
2022/03/02 758 758 739 746 197,200
2022/03/01 762 779 762 773 88,100
2022/02/28 774 775 754 762 128,600
2022/02/25 756 770 754 759 140,000
2022/02/24 769 771 729 734 246,600
2022/02/22 778 790 771 780 196,700
2022/02/21 800 802 782 793 110,000
2022/02/18 804 811 792 802 144,900
2022/02/17 831 838 812 819 163,300
2022/02/16 817 827 811 826 174,200
2022/02/15 781 819 778 802 230,100
2022/02/14 815 815 772 783 263,800
2022/02/10 824 846 820 842 319,100
2022/02/09 785 788 770 785 153,200
2022/02/08 769 781 759 770 119,000
2022/02/07 779 781 755 759 68,400
2022/02/04 758 775 740 771 158,600
2022/02/03 763 764 745 759 108,200
2022/02/02 758 771 750 767 203,200
2022/02/01 750 768 739 745 104,400
2022/01/31 721 745 721 743 114,700
2022/01/28 722 728 701 723 110,400
2022/01/27 745 753 701 704 278,500
2022/01/26 745 760 739 752 103,600
2022/01/25 774 774 741 747 185,600
2022/01/24 760 771 747 762 114,000
2022/01/21 756 768 744 768 95,000
2022/01/20 754 777 740 770 117,600
2022/01/19 776 788 751 756 123,600
2022/01/18 775 797 771 784 196,500
2022/01/17 788 798 771 776 131,300
2022/01/14 796 796 765 785 290,600
2022/01/13 851 851 800 806 323,200
2022/01/12 852 861 843 851 74,300
2022/01/11 822 842 818 837 162,800
2022/01/07 861 866 826 830 170,000
2022/01/06 865 870 850 857 138,000
2022/01/05 912 912 873 877 248,300
2022/01/04 912 920 892 916 89,500

このページの先頭へ