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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 3,080 | 3,080 | 2,911 | 2,950 | 36,300 |
| 2025/04/09 | 2,895 | 2,900 | 2,711 | 2,806 | 39,300 |
| 2025/04/08 | 2,822 | 3,030 | 2,800 | 2,945 | 49,600 |
| 2025/04/07 | 2,562 | 2,781 | 2,562 | 2,655 | 80,500 |
| 2025/04/04 | 3,145 | 3,165 | 2,899 | 3,005 | 106,200 |
| 2025/04/03 | 3,080 | 3,230 | 3,055 | 3,205 | 38,800 |
| 2025/04/02 | 3,225 | 3,240 | 3,165 | 3,200 | 20,100 |
| 2025/04/01 | 3,390 | 3,425 | 3,215 | 3,240 | 45,400 |
| 2025/03/31 | 3,370 | 3,395 | 3,300 | 3,360 | 29,600 |
| 2025/03/28 | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 |
| 2025/03/27 | 3,375 | 3,440 | 3,355 | 3,415 | 30,700 |
| 2025/03/26 | 3,425 | 3,460 | 3,350 | 3,385 | 21,000 |
| 2025/03/25 | 3,440 | 3,450 | 3,375 | 3,390 | 19,200 |
| 2025/03/24 | 3,455 | 3,500 | 3,360 | 3,370 | 25,700 |
| 2025/03/21 | 3,360 | 3,460 | 3,350 | 3,455 | 26,800 |
| 2025/03/19 | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 |
| 2025/03/18 | 3,305 | 3,305 | 3,200 | 3,255 | 25,000 |
| 2025/03/17 | 3,270 | 3,305 | 3,215 | 3,270 | 16,500 |
| 2025/03/14 | 3,160 | 3,255 | 3,160 | 3,240 | 21,800 |
| 2025/03/13 | 3,270 | 3,280 | 3,160 | 3,225 | 28,000 |
| 2025/03/12 | 3,285 | 3,290 | 3,200 | 3,200 | 17,700 |
| 2025/03/11 | 3,180 | 3,330 | 3,085 | 3,295 | 85,400 |
| 2025/03/10 | 3,150 | 3,280 | 3,140 | 3,235 | 88,800 |
| 2025/03/07 | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 |
| 2025/03/06 | 3,090 | 3,100 | 2,990 | 3,035 | 29,400 |
| 2025/03/05 | 3,015 | 3,090 | 2,979 | 3,075 | 34,200 |
| 2025/03/04 | 2,985 | 3,015 | 2,963 | 3,015 | 35,800 |
| 2025/03/03 | 3,025 | 3,050 | 2,982 | 2,985 | 35,900 |
| 2025/02/28 | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 |
| 2025/02/27 | 3,125 | 3,125 | 3,030 | 3,040 | 44,700 |
| 2025/02/26 | 3,135 | 3,135 | 3,030 | 3,080 | 45,600 |
| 2025/02/25 | 3,020 | 3,165 | 3,000 | 3,120 | 97,000 |
| 2025/02/21 | 2,966 | 3,030 | 2,961 | 2,970 | 45,200 |
| 2025/02/20 | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 |
| 2025/02/19 | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 |
| 2025/02/18 | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 |
| 2025/02/17 | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 |
| 2025/02/14 | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 |
| 2025/02/13 | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 |
| 2025/02/12 | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 |
| 2025/02/10 | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 |
| 2025/02/07 | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 |
| 2025/02/06 | 3,405 | 3,485 | 3,405 | 3,465 | 88,400 |
| 2025/02/05 | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 |
| 2025/02/04 | 3,480 | 3,520 | 3,410 | 3,445 | 25,600 |
| 2025/02/03 | 3,420 | 3,450 | 3,380 | 3,430 | 19,500 |
| 2025/01/31 | 3,510 | 3,510 | 3,400 | 3,425 | 25,400 |
| 2025/01/30 | 3,575 | 3,575 | 3,460 | 3,460 | 35,900 |
| 2025/01/29 | 3,525 | 3,625 | 3,480 | 3,575 | 92,300 |
| 2025/01/28 | 3,385 | 3,510 | 3,380 | 3,455 | 46,100 |
| 2025/01/27 | 3,450 | 3,475 | 3,380 | 3,385 | 36,300 |
| 2025/01/24 | 3,280 | 3,380 | 3,275 | 3,380 | 35,200 |
| 2025/01/23 | 3,345 | 3,345 | 3,240 | 3,280 | 41,700 |
| 2025/01/22 | 3,340 | 3,380 | 3,295 | 3,330 | 30,500 |
| 2025/01/21 | 3,390 | 3,390 | 3,340 | 3,345 | 27,100 |
| 2025/01/20 | 3,430 | 3,430 | 3,370 | 3,390 | 18,700 |
| 2025/01/17 | 3,410 | 3,410 | 3,350 | 3,380 | 32,500 |
| 2025/01/16 | 3,490 | 3,510 | 3,405 | 3,430 | 37,900 |
| 2025/01/15 | 3,565 | 3,595 | 3,375 | 3,395 | 91,500 |
| 2025/01/14 | 3,615 | 3,615 | 3,540 | 3,565 | 43,200 |
| 2025/01/10 | 3,625 | 3,685 | 3,580 | 3,615 | 23,700 |
| 2025/01/09 | 3,720 | 3,720 | 3,595 | 3,645 | 46,900 |
| 2025/01/08 | 3,730 | 3,770 | 3,700 | 3,720 | 37,500 |
| 2025/01/07 | 3,825 | 3,870 | 3,770 | 3,770 | 44,100 |
| 2025/01/06 | 3,685 | 3,865 | 3,655 | 3,785 | 126,100 |
| 2024/12/30 | 3,615 | 3,615 | 3,525 | 3,545 | 94,700 |
| 2024/12/27 | 3,695 | 3,765 | 3,625 | 3,640 | 116,500 |
| 2024/12/26 | 3,690 | 3,695 | 3,600 | 3,605 | 40,300 |
| 2024/12/25 | 3,680 | 3,810 | 3,655 | 3,685 | 45,100 |
| 2024/12/24 | 3,765 | 3,765 | 3,605 | 3,630 | 47,100 |
| 2024/12/23 | 3,775 | 3,855 | 3,700 | 3,730 | 50,600 |
| 2024/12/20 | 3,730 | 3,850 | 3,710 | 3,735 | 54,100 |
| 2024/12/19 | 3,685 | 3,760 | 3,650 | 3,705 | 51,900 |
| 2024/12/18 | 3,670 | 3,830 | 3,605 | 3,785 | 60,600 |
| 2024/12/17 | 3,795 | 3,795 | 3,635 | 3,700 | 91,700 |
| 2024/12/16 | 3,900 | 4,005 | 3,810 | 3,825 | 141,200 |
| 2024/12/13 | 3,550 | 3,845 | 3,525 | 3,765 | 132,100 |
| 2024/12/12 | 3,410 | 3,630 | 3,410 | 3,550 | 155,100 |
| 2024/12/11 | 3,410 | 3,415 | 3,295 | 3,310 | 86,500 |
| 2024/12/10 | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 |
| 2024/12/09 | 3,430 | 3,565 | 3,410 | 3,535 | 90,600 |
| 2024/12/06 | 3,440 | 3,485 | 3,325 | 3,415 | 62,100 |
| 2024/12/05 | 3,365 | 3,520 | 3,365 | 3,440 | 77,100 |
| 2024/12/04 | 3,485 | 3,525 | 3,350 | 3,350 | 120,000 |
| 2024/12/03 | 3,220 | 3,420 | 3,170 | 3,350 | 202,500 |
| 2024/12/02 | 3,270 | 3,290 | 3,215 | 3,270 | 59,000 |
| 2024/11/29 | 3,330 | 3,345 | 3,245 | 3,280 | 71,900 |
| 2024/11/28 | 3,380 | 3,395 | 3,325 | 3,385 | 38,300 |
| 2024/11/27 | 3,250 | 3,390 | 3,220 | 3,390 | 70,100 |
| 2024/11/26 | 3,515 | 3,520 | 3,265 | 3,320 | 205,900 |
| 2024/11/25 | 3,490 | 3,575 | 3,475 | 3,540 | 39,400 |
| 2024/11/22 | 3,540 | 3,555 | 3,470 | 3,475 | 43,700 |
| 2024/11/21 | 3,535 | 3,615 | 3,485 | 3,540 | 48,900 |
| 2024/11/20 | 3,730 | 3,760 | 3,515 | 3,515 | 82,500 |
| 2024/11/19 | 3,540 | 3,645 | 3,500 | 3,645 | 73,300 |
| 2024/11/18 | 3,550 | 3,625 | 3,460 | 3,485 | 79,700 |
| 2024/11/15 | 3,600 | 3,620 | 3,490 | 3,550 | 185,400 |
| 2024/11/14 | 3,835 | 3,835 | 3,620 | 3,640 | 163,800 |
| 2024/11/13 | 3,820 | 3,860 | 3,630 | 3,770 | 160,900 |
| 2024/11/12 | 4,170 | 4,170 | 3,760 | 3,765 | 342,500 |
| 2024/11/11 | 4,380 | 4,430 | 4,240 | 4,240 | 207,100 |
| 2024/11/08 | 4,890 | 4,950 | 4,780 | 4,940 | 77,800 |
| 2024/11/07 | 4,725 | 4,855 | 4,680 | 4,750 | 47,900 |
| 2024/11/06 | 4,730 | 4,730 | 4,575 | 4,655 | 32,800 |
| 2024/11/05 | 4,675 | 4,675 | 4,540 | 4,650 | 18,700 |
| 2024/11/01 | 4,610 | 4,660 | 4,555 | 4,635 | 28,800 |
| 2024/10/31 | 4,715 | 4,770 | 4,660 | 4,675 | 24,000 |
| 2024/10/30 | 4,750 | 4,780 | 4,620 | 4,725 | 35,500 |
| 2024/10/29 | 4,645 | 4,800 | 4,610 | 4,730 | 53,500 |
| 2024/10/28 | 4,330 | 4,610 | 4,330 | 4,595 | 34,100 |
| 2024/10/25 | 4,450 | 4,495 | 4,295 | 4,360 | 56,700 |
| 2024/10/24 | 4,480 | 4,675 | 4,445 | 4,480 | 49,400 |
| 2024/10/23 | 4,570 | 4,615 | 4,475 | 4,520 | 36,800 |
| 2024/10/22 | 4,695 | 4,695 | 4,405 | 4,540 | 81,900 |
| 2024/10/21 | 4,540 | 4,845 | 4,540 | 4,740 | 62,300 |
| 2024/10/18 | 4,625 | 4,680 | 4,500 | 4,535 | 40,700 |
| 2024/10/17 | 4,595 | 4,675 | 4,370 | 4,625 | 105,800 |
| 2024/10/16 | 4,735 | 4,735 | 4,480 | 4,565 | 126,200 |
| 2024/10/15 | 4,925 | 4,945 | 4,685 | 4,785 | 61,900 |
| 2024/10/11 | 5,090 | 5,140 | 4,865 | 4,870 | 57,300 |
| 2024/10/10 | 5,190 | 5,220 | 4,970 | 5,100 | 34,900 |
| 2024/10/09 | 4,750 | 5,200 | 4,735 | 5,150 | 111,900 |
| 2024/10/08 | 4,850 | 5,040 | 4,660 | 4,735 | 73,800 |
| 2024/10/07 | 4,980 | 5,150 | 4,800 | 4,850 | 76,000 |
| 2024/10/04 | 4,835 | 5,070 | 4,785 | 4,845 | 65,300 |
| 2024/10/03 | 5,140 | 5,140 | 4,750 | 4,765 | 55,100 |
| 2024/10/02 | 4,895 | 5,050 | 4,880 | 4,900 | 51,000 |
| 2024/10/01 | 4,540 | 5,150 | 4,510 | 4,995 | 131,600 |
| 2024/09/30 | 4,805 | 4,840 | 4,450 | 4,485 | 138,200 |
| 2024/09/27 | 4,725 | 4,990 | 4,670 | 4,945 | 56,200 |
| 2024/09/26 | 4,700 | 4,785 | 4,630 | 4,695 | 59,000 |
| 2024/09/25 | 4,760 | 4,830 | 4,630 | 4,725 | 60,000 |
| 2024/09/24 | 5,060 | 5,060 | 4,755 | 4,765 | 53,500 |
| 2024/09/20 | 5,100 | 5,220 | 4,975 | 4,995 | 70,500 |
| 2024/09/19 | 5,010 | 5,250 | 5,000 | 5,000 | 65,000 |
| 2024/09/18 | 4,905 | 5,150 | 4,905 | 5,000 | 72,900 |
| 2024/09/17 | 4,830 | 4,845 | 4,710 | 4,835 | 58,000 |
| 2024/09/13 | 4,805 | 5,110 | 4,730 | 4,830 | 163,900 |
| 2024/09/12 | 4,800 | 4,830 | 4,505 | 4,745 | 108,300 |
| 2024/09/11 | 4,925 | 5,130 | 4,540 | 4,590 | 150,300 |
| 2024/09/10 | 4,725 | 4,965 | 4,645 | 4,915 | 107,600 |
| 2024/09/09 | 4,600 | 4,730 | 4,475 | 4,715 | 117,000 |
| 2024/09/06 | 4,950 | 5,050 | 4,600 | 4,740 | 171,100 |
| 2024/09/05 | 4,395 | 5,080 | 4,385 | 4,900 | 297,500 |
| 2024/09/04 | 4,070 | 4,525 | 4,005 | 4,465 | 155,600 |
| 2024/09/03 | 4,110 | 4,360 | 4,110 | 4,280 | 59,800 |
| 2024/09/02 | 4,015 | 4,220 | 4,015 | 4,130 | 52,900 |
| 2024/08/30 | 4,050 | 4,115 | 3,975 | 4,015 | 40,300 |
| 2024/08/29 | 3,985 | 4,080 | 3,945 | 3,960 | 31,000 |
| 2024/08/28 | 4,025 | 4,070 | 3,925 | 4,055 | 41,100 |
| 2024/08/27 | 3,850 | 4,150 | 3,770 | 4,025 | 117,300 |
| 2024/08/26 | 3,630 | 3,935 | 3,605 | 3,835 | 86,200 |
| 2024/08/23 | 3,660 | 3,680 | 3,530 | 3,650 | 45,100 |
| 2024/08/22 | 3,580 | 3,730 | 3,505 | 3,655 | 36,200 |
| 2024/08/21 | 3,670 | 3,745 | 3,620 | 3,650 | 37,500 |
| 2024/08/20 | 3,750 | 3,860 | 3,750 | 3,780 | 53,900 |
| 2024/08/19 | 3,530 | 3,865 | 3,455 | 3,770 | 83,300 |