アイビス(9343)の株価時系列情報
アイビス(9343)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,635 | 3,705 | 3,530 | 3,580 | 55,000 |
| 2024/07/25 | 3,685 | 3,770 | 3,545 | 3,600 | 101,700 |
| 2024/07/24 | 4,350 | 4,350 | 3,810 | 3,810 | 230,000 |
| 2024/07/23 | 4,455 | 4,525 | 4,355 | 4,365 | 22,300 |
| 2024/07/22 | 4,515 | 4,600 | 4,350 | 4,425 | 32,600 |
| 2024/07/19 | 4,405 | 4,505 | 4,325 | 4,475 | 31,100 |
| 2024/07/18 | 4,540 | 4,545 | 4,360 | 4,360 | 42,000 |
| 2024/07/17 | 4,645 | 4,745 | 4,560 | 4,610 | 39,600 |
| 2024/07/16 | 4,605 | 4,670 | 4,500 | 4,620 | 47,800 |
| 2024/07/12 | 4,250 | 4,710 | 4,220 | 4,600 | 114,100 |
| 2024/07/11 | 4,260 | 4,280 | 4,125 | 4,250 | 26,500 |
| 2024/07/10 | 4,125 | 4,215 | 4,095 | 4,195 | 24,900 |
| 2024/07/09 | 4,215 | 4,215 | 4,105 | 4,120 | 25,900 |
| 2024/07/08 | 4,230 | 4,320 | 4,180 | 4,190 | 48,400 |
| 2024/07/05 | 3,980 | 4,175 | 3,960 | 4,160 | 37,200 |
| 2024/07/04 | 4,090 | 4,185 | 3,990 | 3,995 | 41,000 |
| 2024/07/03 | 4,025 | 4,090 | 3,980 | 4,020 | 36,000 |
| 2024/07/02 | 4,055 | 4,130 | 3,995 | 4,010 | 43,300 |
| 2024/07/01 | 4,200 | 4,260 | 4,095 | 4,095 | 60,600 |
| 2024/06/28 | 4,510 | 4,530 | 4,260 | 4,275 | 70,400 |
| 2024/06/27 | 4,390 | 4,505 | 4,325 | 4,480 | 65,000 |
| 2024/06/26 | 4,395 | 4,480 | 4,320 | 4,320 | 30,500 |
| 2024/06/25 | 4,395 | 4,485 | 4,350 | 4,395 | 60,400 |
| 2024/06/24 | 4,170 | 4,490 | 4,165 | 4,485 | 78,600 |
| 2024/06/21 | 4,015 | 4,165 | 4,005 | 4,140 | 39,200 |
| 2024/06/20 | 4,100 | 4,140 | 3,950 | 3,975 | 51,900 |
| 2024/06/19 | 4,125 | 4,295 | 4,085 | 4,155 | 56,600 |
| 2024/06/18 | 4,175 | 4,220 | 4,060 | 4,125 | 42,700 |
| 2024/06/17 | 4,200 | 4,255 | 4,055 | 4,105 | 99,700 |
| 2024/06/14 | 3,715 | 4,200 | 3,690 | 4,200 | 123,200 |
| 2024/06/13 | 3,750 | 3,780 | 3,680 | 3,690 | 32,000 |
| 2024/06/12 | 3,850 | 3,870 | 3,630 | 3,695 | 89,900 |
| 2024/06/11 | 3,895 | 3,930 | 3,845 | 3,875 | 38,600 |
| 2024/06/10 | 3,705 | 3,985 | 3,680 | 3,895 | 81,900 |
| 2024/06/07 | 3,545 | 3,825 | 3,525 | 3,820 | 113,000 |
| 2024/06/06 | 3,605 | 3,635 | 3,480 | 3,555 | 36,200 |
| 2024/06/05 | 3,690 | 3,750 | 3,520 | 3,535 | 98,200 |
| 2024/06/04 | 3,635 | 3,805 | 3,605 | 3,740 | 136,100 |
| 2024/06/03 | 3,425 | 3,545 | 3,405 | 3,425 | 61,400 |
| 2024/05/31 | 3,300 | 3,380 | 3,230 | 3,355 | 44,300 |
| 2024/05/30 | 3,390 | 3,400 | 3,125 | 3,310 | 139,600 |
| 2024/05/29 | 3,500 | 3,525 | 3,415 | 3,430 | 45,400 |
| 2024/05/28 | 3,445 | 3,695 | 3,420 | 3,510 | 68,000 |
| 2024/05/27 | 3,615 | 3,625 | 3,350 | 3,445 | 138,800 |
| 2024/05/24 | 3,570 | 3,890 | 3,565 | 3,755 | 81,700 |
| 2024/05/23 | 3,545 | 3,690 | 3,520 | 3,655 | 46,100 |
| 2024/05/22 | 3,660 | 3,680 | 3,545 | 3,575 | 31,200 |
| 2024/05/21 | 3,595 | 3,690 | 3,555 | 3,620 | 48,700 |
| 2024/05/20 | 3,295 | 3,600 | 3,295 | 3,600 | 87,100 |
| 2024/05/17 | 3,505 | 3,505 | 3,235 | 3,255 | 104,600 |
| 2024/05/16 | 3,635 | 3,670 | 3,470 | 3,520 | 47,000 |
| 2024/05/15 | 3,970 | 3,970 | 3,425 | 3,565 | 169,400 |
| 2024/05/14 | 3,480 | 3,925 | 3,480 | 3,885 | 132,800 |
| 2024/05/13 | 3,470 | 3,635 | 3,155 | 3,475 | 399,500 |
| 2024/05/10 | 3,875 | 3,930 | 3,700 | 3,855 | 156,400 |
| 2024/05/09 | 3,825 | 3,835 | 3,655 | 3,805 | 82,700 |
| 2024/05/08 | 3,760 | 3,820 | 3,680 | 3,770 | 58,000 |
| 2024/05/07 | 3,405 | 3,710 | 3,405 | 3,690 | 59,100 |
| 2024/05/02 | 3,405 | 3,470 | 3,365 | 3,400 | 23,700 |
| 2024/05/01 | 3,550 | 3,550 | 3,420 | 3,420 | 32,200 |
| 2024/04/30 | 3,625 | 3,625 | 3,485 | 3,620 | 44,900 |
| 2024/04/26 | 3,405 | 3,570 | 3,390 | 3,540 | 44,000 |
| 2024/04/25 | 3,350 | 3,430 | 3,275 | 3,380 | 31,400 |
| 2024/04/24 | 3,330 | 3,400 | 3,275 | 3,365 | 37,100 |
| 2024/04/23 | 3,240 | 3,315 | 3,180 | 3,295 | 33,600 |
| 2024/04/22 | 3,305 | 3,355 | 3,085 | 3,170 | 70,700 |
| 2024/04/19 | 3,310 | 3,315 | 3,200 | 3,280 | 42,300 |
| 2024/04/18 | 3,215 | 3,400 | 3,170 | 3,365 | 31,300 |
| 2024/04/17 | 3,380 | 3,390 | 3,205 | 3,265 | 44,100 |
| 2024/04/16 | 3,345 | 3,440 | 3,290 | 3,310 | 62,300 |
| 2024/04/15 | 3,520 | 3,575 | 3,410 | 3,410 | 48,900 |
| 2024/04/12 | 3,665 | 3,750 | 3,470 | 3,525 | 62,000 |
| 2024/04/11 | 3,730 | 3,840 | 3,595 | 3,660 | 76,400 |
| 2024/04/10 | 3,720 | 3,755 | 3,610 | 3,710 | 84,500 |
| 2024/04/09 | 3,420 | 3,675 | 3,420 | 3,675 | 142,700 |
| 2024/04/08 | 3,190 | 3,420 | 3,180 | 3,420 | 115,600 |
| 2024/04/05 | 3,245 | 3,290 | 3,010 | 3,140 | 194,900 |
| 2024/04/04 | 3,465 | 3,520 | 3,310 | 3,365 | 74,300 |
| 2024/04/03 | 3,285 | 3,535 | 3,270 | 3,455 | 160,700 |
| 2024/04/02 | 3,290 | 3,395 | 3,210 | 3,280 | 112,600 |
| 2024/04/01 | 3,295 | 3,295 | 3,175 | 3,195 | 61,300 |
| 2024/03/29 | 3,330 | 3,475 | 3,185 | 3,295 | 141,500 |
| 2024/03/28 | 3,320 | 3,415 | 3,275 | 3,320 | 126,200 |
| 2024/03/27 | 3,155 | 3,340 | 3,145 | 3,300 | 100,500 |
| 2024/03/26 | 3,110 | 3,365 | 3,065 | 3,130 | 126,500 |
| 2024/03/25 | 3,205 | 3,225 | 3,055 | 3,065 | 57,400 |
| 2024/03/22 | 3,230 | 3,240 | 3,140 | 3,200 | 60,400 |
| 2024/03/21 | 3,200 | 3,220 | 3,110 | 3,210 | 68,000 |
| 2024/03/19 | 3,130 | 3,240 | 3,105 | 3,110 | 112,300 |
| 2024/03/18 | 3,085 | 3,160 | 3,025 | 3,150 | 48,400 |
| 2024/03/15 | 3,055 | 3,090 | 2,961 | 3,025 | 47,600 |
| 2024/03/14 | 2,970 | 3,110 | 2,860 | 3,050 | 87,200 |
| 2024/03/13 | 2,999 | 3,020 | 2,907 | 2,920 | 60,900 |
| 2024/03/12 | 2,906 | 3,000 | 2,906 | 2,949 | 46,300 |
| 2024/03/11 | 2,910 | 3,015 | 2,905 | 2,935 | 69,200 |
| 2024/03/08 | 3,000 | 3,075 | 2,930 | 2,953 | 72,300 |
| 2024/03/07 | 3,330 | 3,330 | 3,060 | 3,060 | 79,500 |
| 2024/03/06 | 3,095 | 3,275 | 3,030 | 3,260 | 87,300 |
| 2024/03/05 | 3,005 | 3,170 | 2,975 | 3,095 | 90,900 |
| 2024/03/04 | 3,095 | 3,100 | 2,958 | 3,040 | 99,500 |
| 2024/03/01 | 3,095 | 3,225 | 2,853 | 2,975 | 181,200 |
| 2024/02/29 | 3,235 | 3,355 | 3,080 | 3,090 | 137,400 |
| 2024/02/28 | 3,495 | 3,540 | 3,335 | 3,365 | 78,500 |
| 2024/02/27 | 3,455 | 3,500 | 3,315 | 3,475 | 94,400 |
| 2024/02/26 | 3,470 | 3,640 | 3,435 | 3,495 | 187,900 |
| 2024/02/22 | 3,150 | 3,465 | 3,125 | 3,430 | 411,900 |
| 2024/02/21 | 2,907 | 3,285 | 2,907 | 3,215 | 615,700 |
| 2024/02/20 | 3,085 | 3,250 | 2,906 | 2,942 | 406,200 |
| 2024/02/19 | 3,140 | 3,385 | 2,960 | 3,255 | 362,900 |
| 2024/02/16 | 2,500 | 3,070 | 2,493 | 3,070 | 372,600 |
| 2024/02/15 | 2,775 | 2,775 | 2,455 | 2,569 | 494,600 |
| 2024/02/14 | 2,275 | 2,275 | 2,275 | 2,275 | 10,600 |
| 2024/02/13 | 1,848 | 1,875 | 1,793 | 1,875 | 75,200 |
| 2024/02/09 | 1,785 | 1,848 | 1,773 | 1,820 | 28,700 |
| 2024/02/08 | 1,827 | 1,850 | 1,781 | 1,806 | 38,100 |
| 2024/02/07 | 1,838 | 1,882 | 1,813 | 1,836 | 50,300 |
| 2024/02/06 | 1,769 | 1,930 | 1,757 | 1,878 | 144,000 |
| 2024/02/05 | 1,764 | 1,815 | 1,729 | 1,804 | 78,100 |
| 2024/02/02 | 1,700 | 1,769 | 1,700 | 1,715 | 24,500 |
| 2024/02/01 | 1,700 | 1,700 | 1,626 | 1,654 | 22,100 |
| 2024/01/31 | 1,718 | 1,718 | 1,674 | 1,700 | 21,500 |
| 2024/01/30 | 1,696 | 1,731 | 1,696 | 1,718 | 9,200 |
| 2024/01/29 | 1,707 | 1,722 | 1,668 | 1,688 | 23,300 |
| 2024/01/26 | 1,737 | 1,753 | 1,707 | 1,707 | 33,600 |
| 2024/01/25 | 1,670 | 1,770 | 1,659 | 1,760 | 82,800 |
| 2024/01/24 | 1,623 | 1,685 | 1,623 | 1,670 | 28,800 |
| 2024/01/23 | 1,611 | 1,678 | 1,601 | 1,623 | 48,300 |
| 2024/01/22 | 1,554 | 1,615 | 1,552 | 1,611 | 20,200 |
| 2024/01/19 | 1,521 | 1,559 | 1,521 | 1,551 | 11,200 |
| 2024/01/18 | 1,567 | 1,567 | 1,523 | 1,542 | 10,300 |
| 2024/01/17 | 1,598 | 1,598 | 1,521 | 1,527 | 26,900 |
| 2024/01/16 | 1,592 | 1,632 | 1,584 | 1,598 | 14,900 |
| 2024/01/15 | 1,580 | 1,602 | 1,567 | 1,591 | 9,800 |
| 2024/01/12 | 1,596 | 1,600 | 1,545 | 1,586 | 20,400 |
| 2024/01/11 | 1,621 | 1,621 | 1,565 | 1,595 | 29,100 |
| 2024/01/10 | 1,640 | 1,658 | 1,603 | 1,638 | 28,900 |
| 2024/01/09 | 1,618 | 1,656 | 1,602 | 1,625 | 25,300 |
| 2024/01/05 | 1,598 | 1,614 | 1,570 | 1,614 | 23,500 |
| 2024/01/04 | 1,550 | 1,618 | 1,522 | 1,618 | 30,600 |
| 2023/12/29 | 1,553 | 1,608 | 1,530 | 1,557 | 30,400 |
| 2023/12/28 | 1,498 | 1,591 | 1,496 | 1,584 | 35,600 |
| 2023/12/27 | 1,469 | 1,513 | 1,466 | 1,505 | 29,300 |
| 2023/12/26 | 1,440 | 1,496 | 1,427 | 1,464 | 28,900 |
| 2023/12/25 | 1,450 | 1,464 | 1,413 | 1,442 | 18,400 |
| 2023/12/22 | 1,475 | 1,491 | 1,461 | 1,461 | 12,700 |
| 2023/12/21 | 1,491 | 1,518 | 1,467 | 1,471 | 11,600 |
| 2023/12/20 | 1,497 | 1,529 | 1,467 | 1,522 | 17,500 |
| 2023/12/19 | 1,495 | 1,497 | 1,457 | 1,497 | 23,500 |
| 2023/12/18 | 1,445 | 1,474 | 1,433 | 1,474 | 11,800 |
| 2023/12/15 | 1,438 | 1,484 | 1,432 | 1,466 | 12,200 |
| 2023/12/14 | 1,500 | 1,506 | 1,438 | 1,438 | 16,400 |
| 2023/12/13 | 1,450 | 1,504 | 1,434 | 1,486 | 20,300 |
| 2023/12/12 | 1,509 | 1,511 | 1,447 | 1,466 | 20,000 |
| 2023/12/11 | 1,436 | 1,492 | 1,431 | 1,481 | 25,500 |
| 2023/12/08 | 1,496 | 1,499 | 1,423 | 1,440 | 74,100 |
| 2023/12/07 | 1,617 | 1,617 | 1,542 | 1,543 | 29,600 |
| 2023/12/06 | 1,615 | 1,620 | 1,583 | 1,616 | 28,700 |
| 2023/12/05 | 1,604 | 1,631 | 1,583 | 1,610 | 34,000 |
| 2023/12/04 | 1,585 | 1,637 | 1,572 | 1,622 | 42,400 |
| 2023/12/01 | 1,589 | 1,589 | 1,556 | 1,561 | 25,700 |
| 2023/11/30 | 1,577 | 1,595 | 1,550 | 1,593 | 53,000 |
| 2023/11/29 | 1,531 | 1,568 | 1,511 | 1,537 | 36,600 |
| 2023/11/28 | 1,610 | 1,623 | 1,522 | 1,539 | 104,900 |
| 2023/11/27 | 1,616 | 1,708 | 1,584 | 1,650 | 82,700 |
| 2023/11/24 | 1,577 | 1,654 | 1,559 | 1,599 | 62,700 |
| 2023/11/22 | 1,508 | 1,585 | 1,508 | 1,585 | 49,600 |
| 2023/11/21 | 1,589 | 1,589 | 1,495 | 1,495 | 49,900 |
| 2023/11/20 | 1,564 | 1,588 | 1,544 | 1,568 | 23,900 |
| 2023/11/17 | 1,618 | 1,619 | 1,552 | 1,575 | 35,800 |
| 2023/11/16 | 1,548 | 1,619 | 1,505 | 1,618 | 57,600 |
| 2023/11/15 | 1,521 | 1,631 | 1,501 | 1,548 | 132,500 |
| 2023/11/14 | 1,519 | 1,562 | 1,436 | 1,461 | 133,100 |
| 2023/11/13 | 1,680 | 1,700 | 1,492 | 1,506 | 294,400 |
| 2023/11/10 | 1,479 | 1,620 | 1,479 | 1,620 | 78,700 |
| 2023/11/09 | 1,528 | 1,581 | 1,482 | 1,559 | 41,700 |
| 2023/11/08 | 1,605 | 1,626 | 1,533 | 1,535 | 38,300 |
| 2023/11/07 | 1,646 | 1,653 | 1,593 | 1,624 | 22,100 |
| 2023/11/06 | 1,644 | 1,685 | 1,588 | 1,649 | 83,700 |
| 2023/11/02 | 1,551 | 1,629 | 1,512 | 1,628 | 141,600 |
| 2023/11/01 | 1,380 | 1,548 | 1,365 | 1,511 | 121,300 |
| 2023/10/31 | 1,293 | 1,375 | 1,281 | 1,370 | 20,600 |
| 2023/10/30 | 1,302 | 1,327 | 1,281 | 1,290 | 16,900 |
| 2023/10/27 | 1,291 | 1,319 | 1,291 | 1,312 | 8,200 |
| 2023/10/26 | 1,305 | 1,334 | 1,280 | 1,296 | 28,400 |
| 2023/10/25 | 1,326 | 1,340 | 1,298 | 1,324 | 24,700 |
| 2023/10/24 | 1,305 | 1,337 | 1,277 | 1,316 | 34,100 |
| 2023/10/23 | 1,350 | 1,351 | 1,303 | 1,303 | 13,600 |
| 2023/10/20 | 1,316 | 1,350 | 1,304 | 1,341 | 16,700 |
| 2023/10/19 | 1,334 | 1,371 | 1,334 | 1,340 | 13,200 |
| 2023/10/18 | 1,342 | 1,369 | 1,331 | 1,364 | 11,900 |
| 2023/10/17 | 1,343 | 1,371 | 1,340 | 1,342 | 28,600 |
| 2023/10/16 | 1,330 | 1,335 | 1,300 | 1,319 | 28,000 |
| 2023/10/13 | 1,371 | 1,390 | 1,329 | 1,353 | 26,500 |
| 2023/10/12 | 1,400 | 1,413 | 1,385 | 1,400 | 8,200 |
| 2023/10/11 | 1,420 | 1,449 | 1,380 | 1,389 | 32,200 |
| 2023/10/10 | 1,408 | 1,444 | 1,401 | 1,428 | 15,200 |
| 2023/10/06 | 1,411 | 1,431 | 1,389 | 1,408 | 16,400 |
| 2023/10/05 | 1,401 | 1,440 | 1,400 | 1,411 | 35,200 |
| 2023/10/04 | 1,450 | 1,481 | 1,383 | 1,383 | 53,100 |
| 2023/10/03 | 1,543 | 1,543 | 1,467 | 1,497 | 43,900 |