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

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
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
2023/10/02 1,567 1,617 1,562 1,569 37,600
2023/09/29 1,504 1,557 1,504 1,550 32,200
2023/09/28 1,490 1,548 1,490 1,505 31,000
2023/09/27 1,501 1,537 1,486 1,502 30,300
2023/09/26 1,570 1,570 1,493 1,533 47,000
2023/09/25 1,520 1,590 1,490 1,570 70,000
2023/09/22 1,400 1,540 1,400 1,513 100,500
2023/09/21 1,408 1,450 1,390 1,404 22,500
2023/09/20 1,440 1,459 1,405 1,411 34,000
2023/09/19 1,405 1,450 1,380 1,439 48,500
2023/09/15 1,320 1,385 1,299 1,379 38,000
2023/09/14 1,299 1,311 1,288 1,311 12,400
2023/09/13 1,316 1,316 1,280 1,294 26,300
2023/09/12 1,273 1,315 1,272 1,303 53,400
2023/09/11 1,355 1,361 1,282 1,295 73,800
2023/09/08 1,377 1,378 1,338 1,355 39,500
2023/09/07 1,449 1,449 1,382 1,395 52,200
2023/09/06 1,451 1,458 1,436 1,449 9,200
2023/09/05 1,430 1,474 1,414 1,451 35,400
2023/09/04 1,413 1,418 1,399 1,404 23,600
2023/09/01 1,417 1,440 1,398 1,431 20,400
2023/08/31 1,442 1,460 1,400 1,429 17,000
2023/08/30 1,468 1,468 1,421 1,435 13,900
2023/08/29 1,453 1,465 1,442 1,450 15,800
2023/08/28 1,459 1,480 1,435 1,445 14,600
2023/08/25 1,416 1,455 1,400 1,445 24,000
2023/08/24 1,410 1,493 1,410 1,445 53,300
2023/08/23 1,371 1,420 1,371 1,400 26,600
2023/08/22 1,398 1,406 1,361 1,371 19,400
2023/08/21 1,340 1,404 1,328 1,402 36,000
2023/08/18 1,344 1,379 1,344 1,348 22,500
2023/08/17 1,351 1,373 1,329 1,370 43,000
2023/08/16 1,432 1,432 1,378 1,380 54,100
2023/08/15 1,512 1,512 1,442 1,443 75,400
2023/08/14 1,544 1,550 1,431 1,537 76,800
2023/08/10 1,526 1,556 1,520 1,540 25,300
2023/08/09 1,566 1,566 1,519 1,566 28,900
2023/08/08 1,600 1,649 1,574 1,585 56,400
2023/08/07 1,531 1,593 1,520 1,587 19,900
2023/08/04 1,520 1,532 1,500 1,521 20,500
2023/08/03 1,561 1,561 1,531 1,545 17,700
2023/08/02 1,562 1,562 1,543 1,545 14,800
2023/08/01 1,579 1,602 1,545 1,576 33,600
2023/07/31 1,531 1,569 1,531 1,565 19,600
2023/07/28 1,560 1,569 1,504 1,531 29,700
2023/07/27 1,609 1,610 1,565 1,567 26,900
2023/07/26 1,575 1,627 1,550 1,602 48,300
2023/07/25 1,593 1,605 1,551 1,570 44,100
2023/07/24 1,636 1,674 1,552 1,561 119,900
2023/07/21 1,570 1,610 1,540 1,598 47,800
2023/07/20 1,625 1,630 1,576 1,580 66,000
2023/07/19 1,561 1,600 1,545 1,595 90,400
2023/07/18 1,467 1,555 1,456 1,535 117,100
2023/07/14 1,441 1,460 1,398 1,401 33,800
2023/07/13 1,378 1,441 1,378 1,441 42,300
2023/07/12 1,438 1,438 1,376 1,377 23,800
2023/07/11 1,418 1,428 1,397 1,409 31,100
2023/07/10 1,449 1,460 1,386 1,410 33,400
2023/07/07 1,400 1,449 1,400 1,429 41,300
2023/07/06 1,510 1,522 1,400 1,444 56,400
2023/07/05 1,548 1,562 1,502 1,515 20,400
2023/07/04 1,590 1,590 1,536 1,548 19,100
2023/07/03 1,568 1,597 1,560 1,572 29,000
2023/06/30 1,523 1,568 1,515 1,541 18,100
2023/06/29 1,554 1,570 1,512 1,530 19,900
2023/06/28 1,548 1,577 1,535 1,536 23,000
2023/06/27 1,587 1,587 1,530 1,547 24,000
2023/06/26 1,563 1,599 1,536 1,565 21,700
2023/06/23 1,639 1,639 1,536 1,563 55,000
2023/06/22 1,686 1,703 1,611 1,617 54,800
2023/06/21 1,656 1,709 1,622 1,709 48,200
2023/06/20 1,694 1,700 1,635 1,662 51,200
2023/06/19 1,569 1,692 1,569 1,669 74,100
2023/06/16 1,505 1,564 1,500 1,546 44,400
2023/06/15 1,552 1,559 1,511 1,515 69,800
2023/06/14 1,645 1,646 1,553 1,555 94,900
2023/06/13 1,710 1,722 1,600 1,643 97,000
2023/06/12 1,691 1,720 1,663 1,700 30,000
2023/06/09 1,720 1,737 1,688 1,695 42,100
2023/06/08 1,797 1,797 1,711 1,720 56,200
2023/06/07 1,813 1,827 1,747 1,797 43,800
2023/06/06 1,810 1,828 1,779 1,798 61,500
2023/06/05 1,743 1,819 1,743 1,807 69,100
2023/06/02 1,703 1,772 1,693 1,751 48,400
2023/06/01 1,767 1,776 1,691 1,731 97,900
2023/05/31 1,777 1,836 1,770 1,781 40,500
2023/05/30 1,900 1,960 1,745 1,806 137,500
2023/05/29 1,899 1,924 1,834 1,834 82,400
2023/05/26 1,911 1,927 1,812 1,879 102,400
2023/05/25 1,930 1,949 1,886 1,911 87,800
2023/05/24 1,767 1,963 1,767 1,932 181,500
2023/05/23 1,838 1,856 1,748 1,767 91,300
2023/05/22 1,760 1,825 1,735 1,824 66,200
2023/05/19 1,696 1,750 1,696 1,725 45,700
2023/05/18 1,817 1,838 1,680 1,700 217,300
2023/05/17 1,840 1,850 1,755 1,817 77,300
2023/05/16 1,784 1,855 1,720 1,839 110,700
2023/05/15 1,797 1,850 1,777 1,805 83,600
2023/05/12 1,963 1,963 1,810 1,837 243,800
2023/05/11 2,214 2,225 1,905 1,938 685,000
2023/05/10 2,070 2,180 2,021 2,170 279,500
2023/05/09 1,960 2,081 1,885 2,074 276,400
2023/05/08 1,942 1,971 1,850 1,939 276,700
2023/05/02 1,733 1,872 1,700 1,843 268,900
2023/05/01 1,660 1,770 1,660 1,716 56,500
2023/04/28 1,699 1,723 1,640 1,649 34,400
2023/04/27 1,597 1,719 1,597 1,679 93,800
2023/04/26 1,690 1,735 1,600 1,637 120,700
2023/04/25 1,742 1,795 1,700 1,713 63,100
2023/04/24 1,786 1,857 1,735 1,740 69,200
2023/04/21 1,815 1,893 1,734 1,769 136,100
2023/04/20 1,960 1,960 1,810 1,855 214,000
2023/04/19 2,037 2,037 1,950 1,961 96,300
2023/04/18 2,019 2,066 1,975 2,019 109,400
2023/04/17 2,028 2,129 2,000 2,019 158,600
2023/04/14 2,202 2,206 2,050 2,050 241,300
2023/04/13 2,266 2,290 2,123 2,200 339,800
2023/04/12 2,050 2,293 1,984 2,225 830,700
2023/04/11 2,000 2,204 1,945 2,050 877,400
2023/04/10 2,000 2,092 1,946 2,000 242,000
2023/04/07 2,244 2,294 1,999 2,011 690,900
2023/04/06 2,161 2,456 2,124 2,291 1,564,200
2023/04/05 2,230 2,316 2,170 2,203 182,200
2023/04/04 2,374 2,374 2,236 2,260 307,100
2023/04/03 2,568 2,640 2,405 2,414 720,800
2023/03/31 2,360 2,536 2,229 2,518 2,457,800
2023/03/30 2,755 2,777 2,295 2,330 1,277,000
2023/03/29 2,730 2,985 2,631 2,647 1,945,800
2023/03/28 2,935 3,120 2,663 2,830 5,376,600
2023/03/27 2,871 3,125 2,800 3,125 1,775,000
2023/03/24 2,121 2,621 2,121 2,621 902,600

このページの先頭へ