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 |
|---|---|---|---|---|---|
| 2024/11/08 | 671 | 689 | 670 | 685 | 202,100 |
| 2024/11/07 | 680 | 680 | 667 | 668 | 106,200 |
| 2024/11/06 | 680 | 680 | 664 | 666 | 126,400 |
| 2024/11/05 | 646 | 670 | 645 | 670 | 206,400 |
| 2024/11/01 | 638 | 648 | 634 | 636 | 159,300 |
| 2024/10/31 | 654 | 660 | 651 | 652 | 64,600 |
| 2024/10/30 | 660 | 661 | 649 | 654 | 111,400 |
| 2024/10/29 | 665 | 665 | 651 | 657 | 79,100 |
| 2024/10/28 | 631 | 663 | 631 | 659 | 96,600 |
| 2024/10/25 | 641 | 644 | 629 | 641 | 144,500 |
| 2024/10/24 | 646 | 649 | 638 | 646 | 73,500 |
| 2024/10/23 | 653 | 653 | 637 | 648 | 94,900 |
| 2024/10/22 | 667 | 667 | 646 | 646 | 109,000 |
| 2024/10/21 | 672 | 684 | 671 | 672 | 80,500 |
| 2024/10/18 | 683 | 684 | 667 | 671 | 66,300 |
| 2024/10/17 | 684 | 686 | 674 | 680 | 59,100 |
| 2024/10/16 | 685 | 695 | 682 | 683 | 71,400 |
| 2024/10/15 | 690 | 695 | 683 | 689 | 99,400 |
| 2024/10/11 | 684 | 690 | 678 | 684 | 261,400 |
| 2024/10/10 | 715 | 715 | 694 | 694 | 134,300 |
| 2024/10/09 | 699 | 722 | 698 | 719 | 120,700 |
| 2024/10/08 | 704 | 704 | 691 | 697 | 121,100 |
| 2024/10/07 | 710 | 715 | 701 | 710 | 197,800 |
| 2024/10/04 | 706 | 715 | 699 | 701 | 157,300 |
| 2024/10/03 | 730 | 734 | 705 | 716 | 166,700 |
| 2024/10/02 | 726 | 733 | 715 | 719 | 146,400 |
| 2024/10/01 | 723 | 735 | 715 | 730 | 101,300 |
| 2024/09/30 | 712 | 730 | 711 | 723 | 161,700 |
| 2024/09/27 | 741 | 741 | 721 | 727 | 161,200 |
| 2024/09/26 | 716 | 735 | 708 | 735 | 202,800 |
| 2024/09/25 | 737 | 737 | 713 | 716 | 207,700 |
| 2024/09/24 | 733 | 741 | 719 | 733 | 192,300 |
| 2024/09/20 | 744 | 750 | 735 | 736 | 291,200 |
| 2024/09/19 | 719 | 733 | 716 | 733 | 268,000 |
| 2024/09/18 | 710 | 719 | 706 | 719 | 170,200 |
| 2024/09/17 | 705 | 714 | 693 | 703 | 184,600 |
| 2024/09/13 | 709 | 718 | 700 | 705 | 250,500 |
| 2024/09/12 | 689 | 710 | 683 | 710 | 387,400 |
| 2024/09/11 | 693 | 693 | 667 | 671 | 236,500 |
| 2024/09/10 | 675 | 696 | 670 | 693 | 202,700 |
| 2024/09/09 | 661 | 682 | 659 | 674 | 239,400 |
| 2024/09/06 | 675 | 698 | 664 | 671 | 388,200 |
| 2024/09/05 | 662 | 678 | 662 | 671 | 173,000 |
| 2024/09/04 | 650 | 674 | 647 | 657 | 316,200 |
| 2024/09/03 | 636 | 670 | 636 | 670 | 421,000 |
| 2024/09/02 | 631 | 634 | 619 | 633 | 97,900 |
| 2024/08/30 | 622 | 630 | 618 | 627 | 108,200 |
| 2024/08/29 | 634 | 634 | 615 | 624 | 97,700 |
| 2024/08/28 | 617 | 632 | 610 | 627 | 203,900 |
| 2024/08/27 | 608 | 617 | 598 | 614 | 115,500 |
| 2024/08/26 | 600 | 612 | 592 | 605 | 146,900 |
| 2024/08/23 | 593 | 600 | 583 | 598 | 138,000 |
| 2024/08/22 | 592 | 601 | 589 | 593 | 93,100 |
| 2024/08/21 | 583 | 596 | 583 | 596 | 106,400 |
| 2024/08/20 | 582 | 607 | 582 | 593 | 192,000 |
| 2024/08/19 | 572 | 582 | 567 | 579 | 155,600 |
| 2024/08/16 | 570 | 576 | 563 | 576 | 149,200 |
| 2024/08/15 | 564 | 570 | 553 | 563 | 180,800 |
| 2024/08/14 | 555 | 573 | 550 | 568 | 250,700 |
| 2024/08/13 | 549 | 573 | 543 | 552 | 512,200 |
| 2024/08/09 | 571 | 579 | 559 | 569 | 413,900 |
| 2024/08/08 | 552 | 569 | 543 | 548 | 227,700 |
| 2024/08/07 | 526 | 573 | 521 | 562 | 363,400 |
| 2024/08/06 | 520 | 542 | 503 | 527 | 373,100 |
| 2024/08/05 | 520 | 528 | 460 | 468 | 457,500 |
| 2024/08/02 | 590 | 592 | 560 | 560 | 427,400 |
| 2024/08/01 | 629 | 629 | 598 | 615 | 251,900 |
| 2024/07/31 | 628 | 632 | 616 | 632 | 91,000 |
| 2024/07/30 | 635 | 635 | 617 | 630 | 93,600 |
| 2024/07/29 | 628 | 640 | 625 | 638 | 95,100 |
| 2024/07/26 | 617 | 625 | 613 | 618 | 134,200 |
| 2024/07/25 | 597 | 617 | 586 | 609 | 304,800 |
| 2024/07/24 | 637 | 641 | 603 | 607 | 682,500 |
| 2024/07/23 | 636 | 666 | 636 | 657 | 326,000 |
| 2024/07/22 | 638 | 652 | 627 | 636 | 409,300 |
| 2024/07/19 | 626 | 635 | 615 | 628 | 521,500 |
| 2024/07/18 | 599 | 612 | 599 | 603 | 103,300 |
| 2024/07/17 | 595 | 604 | 589 | 604 | 195,700 |
| 2024/07/16 | 596 | 599 | 589 | 592 | 52,700 |
| 2024/07/12 | 585 | 598 | 585 | 593 | 107,200 |
| 2024/07/11 | 597 | 597 | 586 | 588 | 108,000 |
| 2024/07/10 | 597 | 597 | 581 | 591 | 165,600 |
| 2024/07/09 | 600 | 606 | 595 | 597 | 128,900 |
| 2024/07/08 | 603 | 605 | 597 | 597 | 65,000 |
| 2024/07/05 | 613 | 613 | 600 | 605 | 109,400 |
| 2024/07/04 | 612 | 614 | 604 | 610 | 121,500 |
| 2024/07/03 | 603 | 627 | 603 | 616 | 297,700 |
| 2024/07/02 | 591 | 606 | 586 | 604 | 150,000 |
| 2024/07/01 | 599 | 601 | 586 | 590 | 115,700 |
| 2024/06/28 | 596 | 599 | 592 | 597 | 70,600 |
| 2024/06/27 | 593 | 609 | 591 | 595 | 224,600 |
| 2024/06/26 | 594 | 599 | 588 | 595 | 712,300 |
| 2024/06/25 | 597 | 603 | 589 | 595 | 174,500 |
| 2024/06/24 | 584 | 593 | 583 | 587 | 145,800 |
| 2024/06/21 | 596 | 599 | 587 | 587 | 118,300 |
| 2024/06/20 | 604 | 604 | 593 | 596 | 82,700 |
| 2024/06/19 | 599 | 601 | 595 | 598 | 51,400 |
| 2024/06/18 | 595 | 598 | 593 | 598 | 75,700 |
| 2024/06/17 | 585 | 588 | 577 | 585 | 110,000 |
| 2024/06/14 | 573 | 599 | 573 | 592 | 211,900 |
| 2024/06/13 | 598 | 600 | 580 | 580 | 157,300 |
| 2024/06/12 | 597 | 607 | 588 | 592 | 104,100 |
| 2024/06/11 | 610 | 615 | 597 | 599 | 101,300 |
| 2024/06/10 | 601 | 611 | 601 | 607 | 66,600 |
| 2024/06/07 | 601 | 609 | 599 | 608 | 121,200 |
| 2024/06/06 | 610 | 610 | 598 | 599 | 121,400 |
| 2024/06/05 | 600 | 615 | 599 | 606 | 144,700 |
| 2024/06/04 | 599 | 616 | 596 | 601 | 206,400 |
| 2024/06/03 | 601 | 601 | 588 | 598 | 81,100 |
| 2024/05/31 | 604 | 611 | 594 | 600 | 203,700 |
| 2024/05/30 | 572 | 597 | 570 | 594 | 94,600 |
| 2024/05/29 | 585 | 588 | 579 | 580 | 105,900 |
| 2024/05/28 | 594 | 595 | 586 | 588 | 123,900 |
| 2024/05/27 | 597 | 598 | 587 | 590 | 165,900 |
| 2024/05/24 | 585 | 598 | 584 | 596 | 125,200 |
| 2024/05/23 | 596 | 597 | 585 | 592 | 148,000 |
| 2024/05/22 | 613 | 616 | 595 | 595 | 101,300 |
| 2024/05/21 | 615 | 621 | 613 | 615 | 103,200 |
| 2024/05/20 | 599 | 621 | 599 | 615 | 185,200 |
| 2024/05/17 | 586 | 603 | 585 | 596 | 114,100 |
| 2024/05/16 | 590 | 600 | 582 | 589 | 120,900 |
| 2024/05/15 | 610 | 610 | 589 | 593 | 134,500 |
| 2024/05/14 | 593 | 617 | 591 | 607 | 271,600 |
| 2024/05/13 | 608 | 633 | 586 | 593 | 598,400 |
| 2024/05/10 | 557 | 557 | 544 | 554 | 139,100 |
| 2024/05/09 | 550 | 557 | 544 | 555 | 89,300 |
| 2024/05/08 | 553 | 555 | 545 | 550 | 106,100 |
| 2024/05/07 | 555 | 567 | 550 | 562 | 202,000 |
| 2024/05/02 | 555 | 560 | 548 | 552 | 150,900 |
| 2024/05/01 | 551 | 561 | 543 | 560 | 107,200 |
| 2024/04/30 | 544 | 548 | 539 | 546 | 66,300 |
| 2024/04/26 | 541 | 544 | 530 | 544 | 82,700 |
| 2024/04/25 | 542 | 545 | 535 | 539 | 79,300 |
| 2024/04/24 | 532 | 555 | 529 | 542 | 162,600 |
| 2024/04/23 | 529 | 533 | 525 | 525 | 47,100 |
| 2024/04/22 | 521 | 531 | 521 | 525 | 73,900 |
| 2024/04/19 | 540 | 540 | 515 | 518 | 158,800 |
| 2024/04/18 | 533 | 545 | 532 | 539 | 93,500 |
| 2024/04/17 | 536 | 540 | 527 | 534 | 77,100 |
| 2024/04/16 | 540 | 543 | 536 | 540 | 86,700 |
| 2024/04/15 | 540 | 546 | 537 | 543 | 88,900 |
| 2024/04/12 | 552 | 557 | 540 | 540 | 114,600 |
| 2024/04/11 | 549 | 554 | 549 | 552 | 54,500 |
| 2024/04/10 | 552 | 558 | 548 | 551 | 95,900 |
| 2024/04/09 | 547 | 555 | 544 | 554 | 88,500 |
| 2024/04/08 | 543 | 550 | 543 | 543 | 156,800 |
| 2024/04/05 | 525 | 538 | 524 | 538 | 168,500 |
| 2024/04/04 | 537 | 537 | 526 | 531 | 117,600 |
| 2024/04/03 | 530 | 537 | 527 | 534 | 162,900 |
| 2024/04/02 | 538 | 538 | 528 | 536 | 188,400 |
| 2024/04/01 | 545 | 545 | 531 | 533 | 137,400 |
| 2024/03/29 | 538 | 544 | 535 | 540 | 143,700 |
| 2024/03/28 | 550 | 552 | 539 | 540 | 148,000 |
| 2024/03/27 | 549 | 557 | 548 | 551 | 100,800 |
| 2024/03/26 | 550 | 553 | 545 | 549 | 109,600 |
| 2024/03/25 | 562 | 562 | 551 | 552 | 109,700 |
| 2024/03/22 | 556 | 558 | 549 | 558 | 81,100 |
| 2024/03/21 | 557 | 560 | 553 | 553 | 67,200 |
| 2024/03/19 | 564 | 564 | 549 | 554 | 113,300 |
| 2024/03/18 | 539 | 563 | 536 | 559 | 245,900 |
| 2024/03/15 | 534 | 540 | 532 | 535 | 140,900 |
| 2024/03/14 | 534 | 542 | 526 | 540 | 201,000 |
| 2024/03/13 | 559 | 563 | 534 | 538 | 339,400 |
| 2024/03/12 | 552 | 560 | 544 | 559 | 191,700 |
| 2024/03/11 | 568 | 578 | 553 | 559 | 505,700 |
| 2024/03/08 | 568 | 602 | 566 | 588 | 296,000 |
| 2024/03/07 | 575 | 579 | 567 | 572 | 157,500 |
| 2024/03/06 | 575 | 584 | 571 | 575 | 134,400 |
| 2024/03/05 | 571 | 581 | 555 | 575 | 585,700 |
| 2024/03/04 | 591 | 593 | 572 | 574 | 388,400 |
| 2024/03/01 | 597 | 602 | 588 | 594 | 284,000 |
| 2024/02/29 | 600 | 608 | 595 | 603 | 155,400 |
| 2024/02/28 | 607 | 613 | 603 | 603 | 190,200 |
| 2024/02/27 | 612 | 618 | 599 | 609 | 255,300 |
| 2024/02/26 | 590 | 624 | 583 | 612 | 746,000 |
| 2024/02/22 | 591 | 591 | 562 | 569 | 543,600 |
| 2024/02/21 | 594 | 594 | 582 | 582 | 517,800 |
| 2024/02/20 | 615 | 616 | 596 | 599 | 287,400 |
| 2024/02/19 | 598 | 611 | 591 | 609 | 210,000 |
| 2024/02/16 | 594 | 600 | 584 | 595 | 343,400 |
| 2024/02/15 | 619 | 619 | 591 | 594 | 755,400 |
| 2024/02/14 | 640 | 641 | 616 | 619 | 358,000 |
| 2024/02/13 | 630 | 641 | 610 | 640 | 994,500 |
| 2024/02/09 | 675 | 694 | 675 | 680 | 326,500 |
| 2024/02/08 | 675 | 687 | 666 | 679 | 193,300 |
| 2024/02/07 | 679 | 683 | 674 | 680 | 104,900 |
| 2024/02/06 | 684 | 685 | 671 | 679 | 156,700 |
| 2024/02/05 | 683 | 691 | 676 | 682 | 151,500 |
| 2024/02/02 | 692 | 692 | 681 | 681 | 131,700 |
| 2024/02/01 | 692 | 697 | 685 | 692 | 98,400 |
| 2024/01/31 | 700 | 701 | 687 | 697 | 176,400 |
| 2024/01/30 | 708 | 720 | 700 | 700 | 197,200 |
| 2024/01/29 | 705 | 712 | 701 | 708 | 145,200 |
| 2024/01/26 | 693 | 713 | 685 | 706 | 245,600 |
| 2024/01/25 | 698 | 699 | 682 | 694 | 430,600 |
| 2024/01/24 | 718 | 724 | 702 | 702 | 421,400 |
| 2024/01/23 | 739 | 777 | 731 | 745 | 971,900 |
| 2024/01/22 | 700 | 724 | 691 | 724 | 278,700 |
| 2024/01/19 | 678 | 699 | 678 | 696 | 308,600 |
| 2024/01/18 | 669 | 672 | 655 | 672 | 200,200 |
| 2024/01/17 | 680 | 684 | 666 | 666 | 172,400 |
| 2024/01/16 | 671 | 690 | 671 | 680 | 177,000 |
| 2024/01/15 | 668 | 680 | 667 | 673 | 153,800 |
| 2024/01/12 | 686 | 689 | 670 | 675 | 205,900 |
| 2024/01/11 | 699 | 699 | 676 | 680 | 209,900 |
| 2024/01/10 | 686 | 697 | 680 | 693 | 150,600 |
| 2024/01/09 | 690 | 692 | 677 | 686 | 183,600 |
| 2024/01/05 | 702 | 702 | 685 | 685 | 159,900 |
| 2024/01/04 | 695 | 700 | 682 | 692 | 165,500 |