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 |
|---|---|---|---|---|---|
| 2026/02/04 | 710 | 710 | 690 | 698 | 75,800 |
| 2026/02/03 | 712 | 721 | 707 | 716 | 21,900 |
| 2026/02/02 | 702 | 721 | 702 | 707 | 42,200 |
| 2026/01/30 | 701 | 703 | 694 | 698 | 18,400 |
| 2026/01/29 | 715 | 715 | 700 | 702 | 44,300 |
| 2026/01/28 | 721 | 721 | 708 | 712 | 52,400 |
| 2026/01/27 | 722 | 724 | 713 | 724 | 26,000 |
| 2026/01/26 | 740 | 741 | 721 | 721 | 29,400 |
| 2026/01/23 | 732 | 742 | 726 | 739 | 46,100 |
| 2026/01/22 | 731 | 736 | 728 | 729 | 32,000 |
| 2026/01/21 | 738 | 740 | 724 | 727 | 44,800 |
| 2026/01/20 | 765 | 765 | 741 | 743 | 49,600 |
| 2026/01/19 | 730 | 766 | 727 | 760 | 39,400 |
| 2026/01/16 | 740 | 741 | 724 | 732 | 27,000 |
| 2026/01/15 | 744 | 744 | 732 | 740 | 38,600 |
| 2026/01/14 | 741 | 746 | 730 | 739 | 58,900 |
| 2026/01/13 | 741 | 745 | 725 | 743 | 48,200 |
| 2026/01/09 | 730 | 736 | 725 | 726 | 43,300 |
| 2026/01/08 | 714 | 728 | 711 | 723 | 49,500 |
| 2026/01/07 | 704 | 715 | 697 | 705 | 40,900 |
| 2026/01/06 | 702 | 710 | 701 | 704 | 21,500 |
| 2026/01/05 | 714 | 723 | 694 | 702 | 68,200 |
| 2025/12/30 | 714 | 720 | 710 | 713 | 34,800 |
| 2025/12/29 | 712 | 725 | 705 | 713 | 63,200 |
| 2025/12/26 | 701 | 713 | 698 | 712 | 100,000 |
| 2025/12/25 | 688 | 697 | 686 | 691 | 39,200 |
| 2025/12/24 | 691 | 703 | 683 | 688 | 44,900 |
| 2025/12/23 | 679 | 691 | 679 | 687 | 32,000 |
| 2025/12/22 | 684 | 690 | 677 | 677 | 19,300 |
| 2025/12/19 | 671 | 686 | 671 | 684 | 37,100 |
| 2025/12/18 | 676 | 682 | 664 | 670 | 40,300 |
| 2025/12/17 | 670 | 674 | 657 | 669 | 34,900 |
| 2025/12/16 | 681 | 682 | 669 | 669 | 47,200 |
| 2025/12/15 | 686 | 687 | 674 | 681 | 55,800 |
| 2025/12/12 | 682 | 695 | 682 | 683 | 28,800 |
| 2025/12/11 | 697 | 697 | 687 | 687 | 28,300 |
| 2025/12/10 | 682 | 694 | 681 | 694 | 24,600 |
| 2025/12/09 | 696 | 699 | 681 | 682 | 43,700 |
| 2025/12/08 | 697 | 700 | 685 | 696 | 44,700 |
| 2025/12/05 | 688 | 694 | 682 | 692 | 16,700 |
| 2025/12/04 | 685 | 694 | 679 | 689 | 43,300 |
| 2025/12/03 | 688 | 693 | 681 | 685 | 27,500 |
| 2025/12/02 | 683 | 689 | 678 | 688 | 30,100 |
| 2025/12/01 | 705 | 705 | 682 | 683 | 43,800 |
| 2025/11/28 | 696 | 701 | 690 | 701 | 45,900 |
| 2025/11/27 | 710 | 719 | 693 | 693 | 47,700 |
| 2025/11/26 | 699 | 708 | 694 | 707 | 20,900 |
| 2025/11/25 | 701 | 711 | 688 | 690 | 37,300 |
| 2025/11/21 | 671 | 715 | 671 | 710 | 44,600 |
| 2025/11/20 | 671 | 683 | 671 | 677 | 29,800 |
| 2025/11/19 | 670 | 673 | 658 | 666 | 50,800 |
| 2025/11/18 | 678 | 689 | 667 | 667 | 71,200 |
| 2025/11/17 | 676 | 686 | 665 | 673 | 66,000 |
| 2025/11/14 | 686 | 697 | 668 | 668 | 34,300 |
| 2025/11/13 | 688 | 698 | 683 | 696 | 34,500 |
| 2025/11/12 | 671 | 695 | 664 | 693 | 79,000 |
| 2025/11/11 | 684 | 685 | 658 | 670 | 206,400 |
| 2025/11/10 | 688 | 698 | 673 | 684 | 142,200 |
| 2025/11/07 | 681 | 689 | 675 | 680 | 55,000 |
| 2025/11/06 | 689 | 691 | 681 | 691 | 28,200 |
| 2025/11/05 | 686 | 691 | 669 | 688 | 87,500 |
| 2025/11/04 | 701 | 702 | 683 | 687 | 86,300 |
| 2025/10/31 | 690 | 709 | 689 | 705 | 54,700 |
| 2025/10/30 | 688 | 694 | 678 | 688 | 49,500 |
| 2025/10/29 | 710 | 712 | 675 | 688 | 187,400 |
| 2025/10/28 | 731 | 731 | 702 | 707 | 55,800 |
| 2025/10/27 | 727 | 739 | 721 | 730 | 44,200 |
| 2025/10/24 | 715 | 727 | 712 | 723 | 60,500 |
| 2025/10/23 | 718 | 725 | 714 | 715 | 18,900 |
| 2025/10/22 | 714 | 727 | 714 | 725 | 11,200 |
| 2025/10/21 | 736 | 746 | 707 | 712 | 45,000 |
| 2025/10/20 | 710 | 739 | 710 | 736 | 71,200 |
| 2025/10/17 | 710 | 717 | 703 | 704 | 25,300 |
| 2025/10/16 | 722 | 730 | 715 | 718 | 25,500 |
| 2025/10/15 | 706 | 722 | 703 | 722 | 45,000 |
| 2025/10/14 | 721 | 731 | 699 | 701 | 151,300 |
| 2025/10/10 | 740 | 745 | 730 | 736 | 45,900 |
| 2025/10/09 | 750 | 757 | 745 | 747 | 15,300 |
| 2025/10/08 | 750 | 764 | 744 | 753 | 43,900 |
| 2025/10/07 | 770 | 770 | 742 | 750 | 73,800 |
| 2025/10/06 | 745 | 757 | 737 | 757 | 98,500 |
| 2025/10/03 | 720 | 740 | 720 | 733 | 39,900 |
| 2025/10/02 | 742 | 748 | 710 | 722 | 89,500 |
| 2025/10/01 | 777 | 781 | 730 | 740 | 130,000 |
| 2025/09/30 | 800 | 810 | 778 | 778 | 57,800 |
| 2025/09/29 | 770 | 797 | 762 | 795 | 74,100 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 3,780 | 3,875 | 3,765 | 3,835 | 11,000 |
| 2025/09/25 | 3,820 | 3,870 | 3,780 | 3,780 | 7,000 |
| 2025/09/24 | 3,900 | 3,910 | 3,800 | 3,820 | 8,400 |
| 2025/09/22 | 3,925 | 3,990 | 3,870 | 3,880 | 18,600 |
| 2025/09/19 | 3,880 | 3,900 | 3,785 | 3,900 | 16,200 |
| 2025/09/18 | 3,800 | 3,900 | 3,770 | 3,830 | 17,600 |
| 2025/09/17 | 3,820 | 3,820 | 3,745 | 3,780 | 8,500 |
| 2025/09/16 | 3,785 | 3,840 | 3,740 | 3,820 | 24,400 |
| 2025/09/12 | 3,830 | 3,830 | 3,730 | 3,740 | 13,700 |
| 2025/09/11 | 3,765 | 3,820 | 3,740 | 3,760 | 11,100 |
| 2025/09/10 | 3,785 | 3,800 | 3,730 | 3,760 | 9,800 |
| 2025/09/09 | 3,850 | 3,925 | 3,750 | 3,785 | 27,300 |
| 2025/09/08 | 3,710 | 3,815 | 3,710 | 3,780 | 8,700 |
| 2025/09/05 | 3,725 | 3,780 | 3,700 | 3,710 | 8,900 |
| 2025/09/04 | 3,690 | 3,780 | 3,680 | 3,780 | 13,800 |
| 2025/09/03 | 3,720 | 3,810 | 3,690 | 3,690 | 25,800 |
| 2025/09/02 | 3,810 | 3,855 | 3,685 | 3,745 | 23,200 |
| 2025/09/01 | 3,855 | 3,910 | 3,775 | 3,810 | 13,800 |
| 2025/08/29 | 3,810 | 3,875 | 3,800 | 3,850 | 17,000 |
| 2025/08/28 | 3,790 | 3,875 | 3,780 | 3,825 | 10,200 |
| 2025/08/27 | 3,845 | 3,865 | 3,795 | 3,795 | 11,300 |
| 2025/08/26 | 3,885 | 3,885 | 3,820 | 3,825 | 12,200 |
| 2025/08/25 | 3,965 | 3,965 | 3,810 | 3,885 | 29,600 |
| 2025/08/22 | 3,815 | 4,125 | 3,780 | 3,825 | 99,900 |
| 2025/08/21 | 3,665 | 3,880 | 3,665 | 3,815 | 53,400 |
| 2025/08/20 | 3,660 | 3,720 | 3,630 | 3,665 | 18,200 |
| 2025/08/19 | 3,690 | 3,690 | 3,600 | 3,660 | 20,300 |
| 2025/08/18 | 3,545 | 3,685 | 3,515 | 3,675 | 65,400 |
| 2025/08/15 | 3,500 | 3,545 | 3,470 | 3,485 | 16,000 |
| 2025/08/14 | 3,400 | 3,520 | 3,400 | 3,495 | 28,800 |
| 2025/08/13 | 3,430 | 3,500 | 3,375 | 3,400 | 30,100 |
| 2025/08/12 | 3,400 | 3,470 | 3,340 | 3,415 | 40,200 |
| 2025/08/08 | 3,295 | 3,445 | 3,190 | 3,400 | 112,800 |
| 2025/08/07 | 3,300 | 3,355 | 3,270 | 3,300 | 35,700 |
| 2025/08/06 | 3,255 | 3,300 | 3,245 | 3,300 | 14,100 |
| 2025/08/05 | 3,265 | 3,290 | 3,250 | 3,255 | 16,600 |
| 2025/08/04 | 3,300 | 3,335 | 3,150 | 3,265 | 33,600 |
| 2025/08/01 | 3,370 | 3,375 | 3,320 | 3,370 | 11,400 |
| 2025/07/31 | 3,325 | 3,385 | 3,320 | 3,370 | 8,000 |
| 2025/07/30 | 3,325 | 3,345 | 3,280 | 3,325 | 12,400 |
| 2025/07/29 | 3,385 | 3,400 | 3,315 | 3,325 | 10,700 |
| 2025/07/28 | 3,370 | 3,395 | 3,340 | 3,385 | 10,200 |
| 2025/07/25 | 3,360 | 3,415 | 3,345 | 3,375 | 9,600 |
| 2025/07/24 | 3,360 | 3,400 | 3,340 | 3,360 | 12,700 |
| 2025/07/23 | 3,350 | 3,365 | 3,305 | 3,345 | 14,500 |
| 2025/07/22 | 3,335 | 3,400 | 3,310 | 3,310 | 14,000 |
| 2025/07/18 | 3,345 | 3,380 | 3,340 | 3,345 | 8,900 |
| 2025/07/17 | 3,315 | 3,440 | 3,315 | 3,345 | 18,700 |
| 2025/07/16 | 3,330 | 3,405 | 3,325 | 3,325 | 19,100 |
| 2025/07/15 | 3,380 | 3,410 | 3,335 | 3,365 | 20,100 |
| 2025/07/14 | 3,535 | 3,555 | 3,390 | 3,405 | 39,300 |
| 2025/07/11 | 3,525 | 3,565 | 3,455 | 3,540 | 42,500 |
| 2025/07/10 | 3,515 | 3,575 | 3,480 | 3,525 | 53,200 |
| 2025/07/09 | 3,470 | 3,540 | 3,465 | 3,470 | 43,000 |
| 2025/07/08 | 3,320 | 3,490 | 3,310 | 3,465 | 60,900 |
| 2025/07/07 | 3,260 | 3,335 | 3,260 | 3,315 | 24,700 |
| 2025/07/04 | 3,330 | 3,375 | 3,280 | 3,280 | 13,000 |
| 2025/07/03 | 3,295 | 3,345 | 3,295 | 3,325 | 11,700 |
| 2025/07/02 | 3,380 | 3,380 | 3,295 | 3,310 | 29,300 |
| 2025/07/01 | 3,365 | 3,400 | 3,220 | 3,385 | 49,400 |
| 2025/06/30 | 3,285 | 3,410 | 3,255 | 3,355 | 71,900 |
| 2025/06/27 | 3,300 | 3,355 | 3,205 | 3,240 | 51,200 |
| 2025/06/26 | 3,265 | 3,360 | 3,245 | 3,300 | 24,100 |
| 2025/06/25 | 3,205 | 3,300 | 3,155 | 3,280 | 16,500 |
| 2025/06/24 | 3,150 | 3,250 | 3,150 | 3,205 | 27,700 |
| 2025/06/23 | 3,095 | 3,160 | 3,055 | 3,155 | 21,300 |
| 2025/06/20 | 3,180 | 3,185 | 3,115 | 3,125 | 14,300 |
| 2025/06/19 | 3,155 | 3,210 | 3,155 | 3,185 | 17,000 |
| 2025/06/18 | 3,160 | 3,275 | 3,140 | 3,155 | 41,700 |
| 2025/06/17 | 3,065 | 3,160 | 3,065 | 3,150 | 27,400 |
| 2025/06/16 | 3,045 | 3,110 | 3,020 | 3,075 | 31,900 |
| 2025/06/13 | 3,080 | 3,080 | 2,990 | 3,060 | 28,800 |
| 2025/06/12 | 3,050 | 3,060 | 3,025 | 3,045 | 11,300 |
| 2025/06/11 | 3,015 | 3,045 | 2,981 | 3,025 | 12,700 |
| 2025/06/10 | 2,943 | 3,035 | 2,943 | 3,015 | 25,400 |
| 2025/06/09 | 2,956 | 2,978 | 2,940 | 2,955 | 22,000 |
| 2025/06/06 | 2,955 | 2,962 | 2,935 | 2,951 | 29,100 |
| 2025/06/05 | 2,962 | 2,999 | 2,955 | 2,955 | 25,600 |
| 2025/06/04 | 3,055 | 3,070 | 2,961 | 2,961 | 48,100 |
| 2025/06/03 | 3,125 | 3,135 | 3,045 | 3,055 | 18,600 |
| 2025/06/02 | 3,260 | 3,310 | 3,100 | 3,125 | 42,700 |
| 2025/05/30 | 3,030 | 3,200 | 3,030 | 3,195 | 44,400 |
| 2025/05/29 | 3,050 | 3,065 | 3,035 | 3,040 | 12,000 |
| 2025/05/28 | 3,080 | 3,095 | 3,025 | 3,060 | 20,700 |
| 2025/05/27 | 3,010 | 3,070 | 3,010 | 3,050 | 14,800 |
| 2025/05/26 | 2,955 | 3,040 | 2,953 | 3,020 | 18,100 |
| 2025/05/23 | 2,998 | 2,998 | 2,948 | 2,960 | 22,200 |
| 2025/05/22 | 2,950 | 2,990 | 2,921 | 2,980 | 18,900 |
| 2025/05/21 | 3,065 | 3,085 | 2,988 | 2,999 | 23,800 |
| 2025/05/20 | 3,070 | 3,095 | 3,050 | 3,065 | 12,400 |
| 2025/05/19 | 3,030 | 3,100 | 3,025 | 3,070 | 15,900 |
| 2025/05/16 | 3,065 | 3,085 | 3,030 | 3,030 | 9,900 |
| 2025/05/15 | 3,005 | 3,130 | 3,000 | 3,040 | 23,300 |
| 2025/05/14 | 3,000 | 3,060 | 3,000 | 3,020 | 17,000 |
| 2025/05/13 | 3,050 | 3,120 | 3,010 | 3,010 | 27,400 |
| 2025/05/12 | 2,990 | 3,070 | 2,968 | 3,060 | 87,700 |
| 2025/05/09 | 3,060 | 3,110 | 3,045 | 3,110 | 40,200 |
| 2025/05/08 | 3,065 | 3,105 | 3,060 | 3,080 | 15,500 |
| 2025/05/07 | 3,095 | 3,125 | 3,075 | 3,085 | 17,900 |
| 2025/05/02 | 3,070 | 3,115 | 3,060 | 3,090 | 16,700 |
| 2025/05/01 | 3,050 | 3,095 | 3,030 | 3,070 | 19,000 |
| 2025/04/30 | 3,050 | 3,105 | 3,030 | 3,080 | 15,800 |
| 2025/04/28 | 3,045 | 3,095 | 3,045 | 3,060 | 12,900 |
| 2025/04/25 | 3,035 | 3,055 | 3,010 | 3,030 | 13,600 |
| 2025/04/24 | 3,000 | 3,030 | 2,979 | 3,010 | 12,200 |
| 2025/04/23 | 3,055 | 3,065 | 2,974 | 2,979 | 48,500 |
| 2025/04/22 | 3,100 | 3,150 | 3,010 | 3,010 | 18,300 |
| 2025/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | 28,700 |
| 2025/04/18 | 2,979 | 3,095 | 2,979 | 3,095 | 25,100 |
| 2025/04/17 | 2,939 | 2,985 | 2,939 | 2,980 | 14,500 |
| 2025/04/16 | 2,980 | 2,988 | 2,910 | 2,940 | 47,600 |
| 2025/04/15 | 2,980 | 3,020 | 2,963 | 2,995 | 24,400 |
| 2025/04/14 | 3,030 | 3,045 | 2,973 | 2,986 | 40,000 |
| 2025/04/11 | 2,871 | 3,045 | 2,846 | 3,045 | 25,500 |