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 |