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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 922 | 926 | 918 | 918 | 5,500 | 918 |
| 2025-12-11 | 947 | 949 | 921 | 921 | 14,400 | 921 |
| 2025-12-10 | 939 | 951 | 938 | 951 | 8,300 | 951 |
| 2025-12-09 | 947 | 955 | 936 | 945 | 6,000 | 945 |
| 2025-12-08 | 949 | 955 | 938 | 953 | 11,400 | 953 |
| 2025-12-05 | 949 | 949 | 934 | 934 | 5,000 | 934 |
| 2025-12-04 | 943 | 948 | 938 | 948 | 2,400 | 948 |
| 2025-12-03 | 940 | 946 | 933 | 939 | 5,400 | 939 |
| 2025-12-02 | 958 | 959 | 940 | 940 | 11,200 | 940 |
| 2025-12-01 | 976 | 976 | 951 | 951 | 7,300 | 951 |
| 2025-11-28 | 950 | 970 | 950 | 969 | 13,100 | 969 |
| 2025-11-27 | 955 | 962 | 950 | 950 | 2,000 | 950 |
| 2025-11-26 | 959 | 961 | 952 | 953 | 7,900 | 953 |
| 2025-11-25 | 960 | 960 | 942 | 957 | 8,300 | 957 |
| 2025-11-21 | 960 | 960 | 938 | 950 | 14,700 | 950 |
| 2025-11-20 | 963 | 974 | 955 | 961 | 9,400 | 961 |
| 2025-11-19 | 969 | 978 | 925 | 963 | 16,600 | 963 |
| 2025-11-18 | 976 | 984 | 968 | 971 | 15,000 | 971 |
| 2025-11-17 | 985 | 994 | 979 | 982 | 10,500 | 982 |
| 2025-11-14 | 976 | 1,010 | 964 | 985 | 48,400 | 985 |
| 2025-11-13 | 1,011 | 1,011 | 982 | 1,006 | 23,700 | 1,006 |
| 2025-11-12 | 994 | 1,002 | 982 | 1,001 | 14,800 | 1,001 |
| 2025-11-11 | 1,009 | 1,010 | 985 | 987 | 21,200 | 987 |
| 2025-11-10 | 979 | 1,014 | 976 | 1,013 | 17,700 | 1,013 |
| 2025-11-07 | 992 | 992 | 962 | 981 | 12,600 | 981 |
| 2025-11-06 | 994 | 998 | 979 | 991 | 17,400 | 991 |
| 2025-11-05 | 1,010 | 1,010 | 955 | 997 | 37,100 | 997 |
| 2025-11-04 | 1,000 | 1,006 | 994 | 998 | 7,600 | 998 |
| 2025-10-31 | 1,007 | 1,022 | 990 | 1,013 | 8,500 | 1,013 |
| 2025-10-30 | 1,003 | 1,015 | 1,003 | 1,007 | 4,100 | 1,007 |
| 2025-10-29 | 1,039 | 1,039 | 1,003 | 1,003 | 13,500 | 1,003 |
| 2025-10-28 | 1,039 | 1,046 | 1,023 | 1,035 | 7,600 | 1,035 |
| 2025-10-27 | 1,059 | 1,059 | 1,036 | 1,039 | 7,800 | 1,039 |
| 2025-10-24 | 1,056 | 1,064 | 1,030 | 1,038 | 11,700 | 1,038 |
| 2025-10-23 | 1,030 | 1,054 | 1,030 | 1,050 | 14,000 | 1,050 |
| 2025-10-22 | 1,012 | 1,030 | 1,011 | 1,030 | 10,800 | 1,030 |
| 2025-10-21 | 1,010 | 1,014 | 1,005 | 1,005 | 11,200 | 1,005 |
| 2025-10-20 | 999 | 1,006 | 999 | 1,001 | 8,300 | 1,001 |
| 2025-10-17 | 1,000 | 1,003 | 987 | 996 | 16,000 | 996 |
| 2025-10-16 | 1,009 | 1,009 | 998 | 1,000 | 11,400 | 1,000 |
| 2025-10-15 | 999 | 1,009 | 999 | 1,001 | 4,600 | 1,001 |
| 2025-10-14 | 987 | 1,006 | 984 | 999 | 28,900 | 999 |
| 2025-10-10 | 1,013 | 1,013 | 990 | 992 | 21,000 | 992 |
| 2025-10-09 | 1,006 | 1,030 | 996 | 1,013 | 32,700 | 1,013 |
| 2025-10-08 | 992 | 1,008 | 991 | 1,006 | 13,700 | 1,006 |
| 2025-10-07 | 1,000 | 1,007 | 990 | 992 | 15,800 | 992 |
| 2025-10-06 | 1,003 | 1,003 | 979 | 1,000 | 21,200 | 1,000 |
| 2025-10-03 | 993 | 1,000 | 984 | 999 | 6,400 | 999 |
| 2025-10-02 | 1,000 | 1,002 | 979 | 997 | 20,500 | 997 |
| 2025-10-01 | 1,001 | 1,001 | 955 | 985 | 34,700 | 985 |
| 2025-09-30 | 1,016 | 1,016 | 995 | 1,006 | 9,600 | 1,006 |
| 2025-09-29 | 1,000 | 1,030 | 983 | 1,017 | 41,100 | 1,017 |
| 2025-09-26 | 989 | 996 | 983 | 985 | 15,000 | 985 |
| 2025-09-25 | 985 | 1,002 | 984 | 993 | 17,900 | 993 |
| 2025-09-24 | 1,003 | 1,003 | 983 | 984 | 24,500 | 984 |
| 2025-09-22 | 1,010 | 1,010 | 998 | 1,000 | 18,100 | 1,000 |
| 2025-09-19 | 1,013 | 1,013 | 999 | 1,010 | 13,600 | 1,010 |
| 2025-09-18 | 1,007 | 1,030 | 1,007 | 1,013 | 6,700 | 1,013 |
| 2025-09-17 | 1,001 | 1,008 | 998 | 1,001 | 10,600 | 1,001 |
| 2025-09-16 | 1,007 | 1,008 | 998 | 1,000 | 10,700 | 1,000 |
| 2025-09-12 | 1,004 | 1,018 | 1,000 | 1,000 | 9,600 | 1,000 |
| 2025-09-11 | 1,014 | 1,016 | 1,003 | 1,003 | 7,100 | 1,003 |
| 2025-09-10 | 1,001 | 1,013 | 1,001 | 1,010 | 7,500 | 1,010 |
| 2025-09-09 | 1,020 | 1,020 | 999 | 1,000 | 12,400 | 1,000 |
| 2025-09-08 | 1,036 | 1,039 | 1,014 | 1,016 | 10,900 | 1,016 |
| 2025-09-05 | 1,008 | 1,034 | 1,000 | 1,034 | 27,800 | 1,034 |
| 2025-09-04 | 998 | 1,007 | 997 | 1,004 | 9,500 | 1,004 |
| 2025-09-03 | 1,003 | 1,009 | 998 | 998 | 13,500 | 998 |
| 2025-09-02 | 1,002 | 1,021 | 999 | 1,006 | 20,500 | 1,006 |
| 2025-09-01 | 1,006 | 1,013 | 999 | 1,002 | 22,500 | 1,002 |
| 2025-08-29 | 1,013 | 1,023 | 998 | 1,007 | 38,600 | 1,007 |
| 2025-08-28 | 1,011 | 1,012 | 999 | 1,007 | 18,500 | 1,007 |
| 2025-08-27 | 1,012 | 1,024 | 1,000 | 1,024 | 22,500 | 1,024 |
| 2025-08-26 | 1,010 | 1,032 | 999 | 1,014 | 40,500 | 1,014 |
| 2025-08-25 | 1,039 | 1,058 | 1,009 | 1,009 | 77,100 | 1,009 |
| 2025-08-22 | 1,147 | 1,151 | 1,018 | 1,044 | 268,900 | 1,044 |
| 2025-08-21 | 952 | 1,057 | 952 | 1,057 | 340,000 | 1,057 |
| 2025-08-20 | 889 | 910 | 889 | 907 | 49,400 | 907 |
| 2025-08-19 | 900 | 915 | 890 | 890 | 65,600 | 890 |
| 2025-08-18 | 899 | 924 | 899 | 908 | 43,900 | 908 |
| 2025-08-15 | 921 | 935 | 900 | 900 | 39,300 | 900 |
| 2025-08-14 | 924 | 956 | 917 | 921 | 69,300 | 921 |
| 2025-08-13 | 894 | 933 | 886 | 924 | 131,800 | 924 |
| 2025-08-12 | 843 | 900 | 841 | 893 | 545,500 | 893 |
| 2025-08-08 | 1,018 | 1,030 | 989 | 1,013 | 55,600 | 1,013 |
| 2025-08-07 | 1,004 | 1,010 | 990 | 1,009 | 27,300 | 1,009 |
| 2025-08-06 | 1,000 | 1,013 | 986 | 1,003 | 25,400 | 1,003 |
| 2025-08-05 | 1,000 | 1,018 | 992 | 1,002 | 41,900 | 1,002 |
| 2025-08-04 | 978 | 1,006 | 978 | 997 | 31,400 | 997 |
| 2025-08-01 | 969 | 1,008 | 966 | 1,008 | 58,100 | 1,008 |
| 2025-07-31 | 989 | 989 | 966 | 978 | 12,100 | 978 |
| 2025-07-30 | 984 | 991 | 970 | 983 | 9,700 | 983 |
| 2025-07-29 | 975 | 997 | 975 | 988 | 21,800 | 988 |
| 2025-07-28 | 981 | 983 | 962 | 977 | 27,200 | 977 |
| 2025-07-25 | 967 | 991 | 967 | 979 | 20,500 | 979 |
| 2025-07-24 | 976 | 989 | 964 | 973 | 33,400 | 973 |
| 2025-07-23 | 985 | 995 | 962 | 969 | 28,000 | 969 |
| 2025-07-22 | 979 | 1,005 | 951 | 985 | 111,900 | 985 |
| 2025-07-18 | 895 | 994 | 891 | 982 | 197,300 | 982 |
| 2025-07-17 | 889 | 907 | 887 | 899 | 13,700 | 899 |
| 2025-07-16 | 867 | 891 | 867 | 890 | 21,900 | 890 |
| 2025-07-15 | 890 | 890 | 864 | 867 | 21,300 | 867 |
| 2025-07-14 | 886 | 899 | 883 | 884 | 12,800 | 884 |
| 2025-07-11 | 886 | 909 | 875 | 886 | 19,500 | 886 |
| 2025-07-10 | 900 | 905 | 879 | 886 | 10,700 | 886 |
| 2025-07-09 | 889 | 900 | 882 | 900 | 26,800 | 900 |
| 2025-07-08 | 860 | 887 | 860 | 884 | 31,100 | 884 |
| 2025-07-07 | 854 | 875 | 853 | 856 | 15,600 | 856 |
| 2025-07-04 | 843 | 858 | 843 | 858 | 37,000 | 858 |
| 2025-07-03 | 863 | 863 | 830 | 831 | 129,100 | 831 |
| 2025-07-02 | 859 | 871 | 840 | 864 | 59,200 | 864 |
| 2025-07-01 | 862 | 884 | 847 | 858 | 125,000 | 858 |
| 2025-06-30 | 872 | 891 | 845 | 850 | 65,900 | 850 |
| 2025-06-27 | 884 | 884 | 868 | 870 | 26,500 | 870 |
| 2025-06-26 | 899 | 899 | 871 | 872 | 75,500 | 872 |
| 2025-06-25 | 898 | 904 | 880 | 891 | 66,800 | 891 |
| 2025-06-24 | 873 | 906 | 873 | 889 | 88,200 | 889 |
| 2025-06-23 | 870 | 886 | 835 | 858 | 158,200 | 858 |
| 2025-06-20 | 917 | 918 | 837 | 884 | 206,700 | 884 |
| 2025-06-19 | 990 | 995 | 900 | 902 | 271,800 | 902 |
| 2025-06-18 | 1,017 | 1,020 | 989 | 1,000 | 66,400 | 1,000 |
| 2025-06-17 | 1,036 | 1,050 | 1,009 | 1,028 | 96,900 | 1,028 |
| 2025-06-16 | 962 | 1,047 | 962 | 1,036 | 133,400 | 1,036 |
| 2025-06-13 | 914 | 970 | 904 | 970 | 76,000 | 970 |
| 2025-06-12 | 919 | 978 | 898 | 914 | 147,200 | 914 |
| 2025-06-11 | 936 | 955 | 877 | 926 | 154,000 | 926 |
| 2025-06-10 | 968 | 975 | 912 | 929 | 107,800 | 929 |
| 2025-06-09 | 949 | 972 | 940 | 972 | 39,000 | 972 |
| 2025-06-06 | 965 | 973 | 938 | 950 | 26,900 | 950 |
| 2025-06-05 | 991 | 999 | 960 | 965 | 56,700 | 965 |
| 2025-06-04 | 931 | 1,015 | 931 | 999 | 94,700 | 999 |
| 2025-06-03 | 958 | 958 | 931 | 931 | 33,700 | 931 |
| 2025-06-02 | 958 | 959 | 943 | 958 | 18,700 | 958 |
| 2025-05-30 | 946 | 958 | 944 | 957 | 9,000 | 957 |
| 2025-05-29 | 988 | 988 | 937 | 953 | 34,200 | 953 |
| 2025-05-28 | 967 | 989 | 951 | 984 | 36,800 | 984 |
| 2025-05-27 | 949 | 977 | 945 | 966 | 20,800 | 966 |
| 2025-05-26 | 931 | 963 | 928 | 949 | 24,300 | 949 |
| 2025-05-23 | 945 | 958 | 918 | 927 | 21,600 | 927 |
| 2025-05-22 | 939 | 952 | 926 | 948 | 23,200 | 948 |
| 2025-05-21 | 911 | 958 | 911 | 947 | 36,500 | 947 |
| 2025-05-20 | 980 | 989 | 902 | 905 | 45,200 | 905 |
| 2025-05-19 | 900 | 1,004 | 900 | 989 | 124,200 | 989 |
| 2025-05-16 | 908 | 911 | 880 | 901 | 30,700 | 901 |
| 2025-05-15 | 885 | 914 | 857 | 906 | 60,300 | 906 |
| 2025-05-14 | 839 | 929 | 835 | 876 | 216,000 | 876 |
| 2025-05-13 | 816 | 816 | 779 | 785 | 32,300 | 785 |
| 2025-05-12 | 776 | 812 | 776 | 807 | 48,500 | 807 |
| 2025-05-09 | 762 | 779 | 752 | 779 | 22,400 | 779 |
| 2025-05-08 | 734 | 770 | 733 | 762 | 36,100 | 762 |
| 2025-05-07 | 736 | 750 | 732 | 734 | 10,900 | 734 |
| 2025-05-02 | 761 | 761 | 741 | 741 | 11,100 | 741 |
| 2025-05-01 | 768 | 768 | 755 | 762 | 7,100 | 762 |
| 2025-04-30 | 741 | 764 | 727 | 764 | 25,300 | 764 |
| 2025-04-28 | 755 | 761 | 742 | 745 | 17,600 | 745 |
| 2025-04-25 | 715 | 760 | 713 | 758 | 63,800 | 758 |
| 2025-04-24 | 702 | 711 | 702 | 704 | 3,300 | 704 |
| 2025-04-23 | 726 | 727 | 702 | 702 | 2,500 | 702 |
| 2025-04-22 | 714 | 730 | 714 | 726 | 9,800 | 726 |
| 2025-04-21 | 700 | 720 | 690 | 714 | 36,800 | 714 |
| 2025-04-18 | 690 | 707 | 690 | 707 | 3,200 | 707 |
| 2025-04-17 | 693 | 702 | 692 | 697 | 1,900 | 697 |
| 2025-04-16 | 694 | 705 | 693 | 693 | 12,500 | 693 |
| 2025-04-15 | 690 | 698 | 685 | 694 | 10,400 | 694 |
| 2025-04-14 | 677 | 694 | 677 | 689 | 4,300 | 689 |
| 2025-04-11 | 645 | 682 | 645 | 674 | 17,600 | 674 |
| 2025-04-10 | 666 | 695 | 625 | 673 | 46,700 | 673 |
| 2025-04-09 | 646 | 647 | 626 | 636 | 23,700 | 636 |
| 2025-04-08 | 620 | 674 | 620 | 656 | 28,400 | 656 |
| 2025-04-07 | 577 | 610 | 574 | 578 | 43,700 | 578 |
| 2025-04-04 | 650 | 651 | 610 | 637 | 64,000 | 637 |
| 2025-04-03 | 663 | 693 | 657 | 666 | 33,700 | 666 |
| 2025-04-02 | 689 | 689 | 662 | 673 | 52,200 | 673 |
| 2025-04-01 | 693 | 694 | 679 | 683 | 9,200 | 683 |
| 2025-03-31 | 705 | 706 | 685 | 686 | 25,100 | 686 |
| 2025-03-28 | 699 | 705 | 695 | 695 | 10,800 | 695 |
| 2025-03-27 | 711 | 717 | 671 | 707 | 105,100 | 707 |
| 2025-03-26 | 717 | 725 | 712 | 715 | 19,400 | 715 |
| 2025-03-25 | 719 | 719 | 711 | 717 | 7,600 | 717 |
| 2025-03-24 | 710 | 722 | 710 | 712 | 16,300 | 712 |
| 2025-03-21 | 700 | 712 | 700 | 709 | 17,300 | 709 |
| 2025-03-19 | 700 | 717 | 700 | 705 | 19,300 | 705 |
| 2025-03-18 | 720 | 726 | 708 | 708 | 30,300 | 708 |
| 2025-03-17 | 720 | 722 | 717 | 718 | 4,500 | 718 |
| 2025-03-14 | 723 | 729 | 718 | 718 | 8,100 | 718 |
| 2025-03-13 | 725 | 725 | 719 | 723 | 2,800 | 723 |
| 2025-03-12 | 712 | 722 | 710 | 722 | 9,300 | 722 |
| 2025-03-11 | 718 | 721 | 700 | 712 | 21,600 | 712 |
| 2025-03-10 | 725 | 727 | 718 | 723 | 10,300 | 723 |
| 2025-03-07 | 750 | 750 | 725 | 725 | 13,400 | 725 |
| 2025-03-06 | 733 | 751 | 726 | 751 | 12,000 | 751 |
| 2025-03-05 | 737 | 737 | 728 | 729 | 6,500 | 729 |
| 2025-03-04 | 751 | 751 | 728 | 737 | 19,200 | 737 |
| 2025-03-03 | 729 | 751 | 725 | 751 | 19,300 | 751 |
| 2025-02-28 | 727 | 732 | 696 | 725 | 73,300 | 725 |
| 2025-02-27 | 746 | 753 | 733 | 735 | 17,200 | 735 |
| 2025-02-26 | 759 | 760 | 730 | 748 | 39,600 | 748 |
| 2025-02-25 | 745 | 797 | 741 | 759 | 86,900 | 759 |
| 2025-02-21 | 742 | 753 | 722 | 753 | 95,800 | 753 |
| 2025-02-20 | 767 | 790 | 740 | 752 | 170,900 | 752 |
| 2025-02-19 | 682 | 767 | 682 | 767 | 328,700 | 767 |
| 2025-02-18 | 636 | 682 | 635 | 682 | 90,400 | 682 |
| 2025-02-17 | 624 | 648 | 619 | 636 | 53,400 | 636 |
| 2025-02-14 | 649 | 658 | 624 | 626 | 180,900 | 626 |
| 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