3920 アイビーシー(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 690 | 715 | 690 | 714 | 36,800 | 714 |
2025-02-12 | 694 | 698 | 679 | 689 | 25,700 | 689 |
2025-02-10 | 683 | 698 | 680 | 698 | 27,400 | 698 |
2025-02-07 | 691 | 693 | 682 | 682 | 22,400 | 682 |
2025-02-06 | 701 | 706 | 692 | 694 | 8,800 | 694 |
2025-02-05 | 686 | 701 | 684 | 701 | 24,900 | 701 |
2025-02-04 | 703 | 705 | 687 | 687 | 13,400 | 687 |
2025-02-03 | 704 | 704 | 690 | 693 | 15,100 | 693 |
2025-01-31 | 686 | 711 | 683 | 703 | 51,100 | 703 |
2025-01-30 | 719 | 719 | 681 | 687 | 86,700 | 687 |
2025-01-29 | 702 | 734 | 702 | 725 | 72,400 | 725 |
2025-01-28 | 705 | 712 | 699 | 704 | 25,900 | 704 |
2025-01-27 | 714 | 721 | 702 | 704 | 44,500 | 704 |
2025-01-24 | 664 | 717 | 664 | 708 | 62,900 | 708 |
2025-01-23 | 673 | 673 | 655 | 666 | 40,200 | 666 |
2025-01-22 | 681 | 694 | 673 | 673 | 28,100 | 673 |
2025-01-21 | 680 | 683 | 672 | 673 | 15,300 | 673 |
2025-01-20 | 663 | 689 | 663 | 683 | 32,300 | 683 |
2025-01-17 | 661 | 672 | 650 | 662 | 83,200 | 662 |
2025-01-16 | 684 | 686 | 667 | 667 | 67,700 | 667 |
2025-01-15 | 712 | 730 | 684 | 684 | 44,500 | 684 |
2025-01-14 | 691 | 725 | 683 | 721 | 54,500 | 721 |
2025-01-10 | 706 | 735 | 696 | 696 | 36,000 | 696 |
2025-01-09 | 706 | 711 | 699 | 699 | 33,700 | 699 |
2025-01-08 | 718 | 718 | 700 | 714 | 39,100 | 714 |
2025-01-07 | 752 | 752 | 716 | 727 | 85,500 | 727 |
2025-01-06 | 724 | 747 | 718 | 747 | 109,600 | 747 |
分割・併合履歴 : [2015-11-26]1株→4株