3920 アイビーシー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 409 | 411 | 407 | 409 | 5,500 | 409 |
| 2024-05-01 | 411 | 411 | 405 | 409 | 6,900 | 409 |
| 2024-04-30 | 407 | 415 | 405 | 410 | 11,500 | 410 |
| 2024-04-26 | 407 | 412 | 405 | 407 | 24,800 | 407 |
| 2024-04-25 | 411 | 411 | 407 | 409 | 9,100 | 409 |
| 2024-04-24 | 409 | 414 | 409 | 411 | 10,200 | 411 |
| 2024-04-23 | 410 | 415 | 410 | 412 | 23,900 | 412 |
| 2024-04-22 | 417 | 417 | 406 | 406 | 36,700 | 406 |
| 2024-04-19 | 426 | 426 | 415 | 416 | 27,500 | 416 |
| 2024-04-18 | 432 | 432 | 420 | 426 | 18,300 | 426 |
| 2024-04-17 | 425 | 448 | 423 | 432 | 32,500 | 432 |
| 2024-04-16 | 426 | 432 | 424 | 424 | 10,500 | 424 |
| 2024-04-15 | 426 | 433 | 425 | 425 | 18,000 | 425 |
| 2024-04-12 | 425 | 429 | 424 | 429 | 5,200 | 429 |
| 2024-04-11 | 425 | 427 | 424 | 425 | 6,200 | 425 |
| 2024-04-10 | 426 | 427 | 423 | 425 | 12,300 | 425 |
| 2024-04-09 | 426 | 427 | 425 | 426 | 9,100 | 426 |
| 2024-04-08 | 430 | 430 | 426 | 426 | 5,800 | 426 |
| 2024-04-05 | 425 | 429 | 425 | 426 | 6,900 | 426 |
| 2024-04-04 | 429 | 430 | 425 | 427 | 9,900 | 427 |
| 2024-04-03 | 426 | 429 | 425 | 429 | 5,300 | 429 |
| 2024-04-02 | 434 | 437 | 426 | 429 | 6,600 | 429 |
| 2024-04-01 | 431 | 432 | 426 | 429 | 8,500 | 429 |
| 2024-03-29 | 429 | 435 | 426 | 432 | 9,100 | 432 |
| 2024-03-28 | 427 | 437 | 427 | 430 | 10,600 | 430 |
| 2024-03-27 | 442 | 442 | 435 | 435 | 21,800 | 435 |
| 2024-03-26 | 442 | 448 | 441 | 441 | 5,300 | 441 |
| 2024-03-25 | 446 | 448 | 442 | 442 | 6,800 | 442 |
| 2024-03-22 | 447 | 449 | 441 | 449 | 8,600 | 449 |
| 2024-03-21 | 441 | 454 | 441 | 447 | 11,600 | 447 |
| 2024-03-19 | 439 | 441 | 438 | 438 | 6,000 | 438 |
| 2024-03-18 | 432 | 439 | 431 | 436 | 16,500 | 436 |
| 2024-03-15 | 427 | 461 | 427 | 430 | 75,900 | 430 |
| 2024-03-14 | 426 | 430 | 426 | 428 | 5,200 | 428 |
| 2024-03-13 | 426 | 432 | 424 | 426 | 9,000 | 426 |
| 2024-03-12 | 424 | 427 | 424 | 425 | 3,200 | 425 |
| 2024-03-11 | 422 | 425 | 420 | 425 | 11,700 | 425 |
| 2024-03-08 | 426 | 428 | 423 | 425 | 17,100 | 425 |
| 2024-03-07 | 430 | 433 | 426 | 426 | 10,000 | 426 |
| 2024-03-06 | 424 | 432 | 424 | 432 | 11,000 | 432 |
| 2024-03-05 | 422 | 428 | 421 | 426 | 8,300 | 426 |
| 2024-03-04 | 425 | 426 | 421 | 422 | 12,400 | 422 |
| 2024-03-01 | 425 | 426 | 422 | 424 | 11,000 | 424 |
| 2024-02-29 | 427 | 428 | 425 | 425 | 7,300 | 425 |
| 2024-02-28 | 424 | 429 | 424 | 426 | 3,800 | 426 |
| 2024-02-27 | 426 | 429 | 424 | 426 | 6,600 | 426 |
| 2024-02-26 | 427 | 430 | 425 | 426 | 9,600 | 426 |
| 2024-02-22 | 429 | 430 | 423 | 426 | 8,800 | 426 |
| 2024-02-21 | 427 | 429 | 420 | 425 | 17,200 | 425 |
| 2024-02-20 | 428 | 431 | 427 | 428 | 3,400 | 428 |
| 2024-02-19 | 432 | 432 | 427 | 431 | 10,000 | 431 |
| 2024-02-16 | 426 | 429 | 425 | 429 | 23,400 | 429 |
| 2024-02-15 | 431 | 433 | 425 | 425 | 19,700 | 425 |
| 2024-02-14 | 450 | 450 | 426 | 430 | 58,600 | 430 |
| 2024-02-13 | 463 | 480 | 461 | 480 | 21,800 | 480 |
| 2024-02-09 | 462 | 468 | 462 | 463 | 8,600 | 463 |
| 2024-02-08 | 465 | 469 | 465 | 468 | 3,600 | 468 |
| 2024-02-07 | 472 | 475 | 468 | 468 | 13,000 | 468 |
| 2024-02-06 | 486 | 486 | 476 | 476 | 7,000 | 476 |
| 2024-02-05 | 485 | 493 | 485 | 485 | 3,400 | 485 |
| 2024-02-02 | 479 | 492 | 479 | 488 | 14,100 | 488 |
| 2024-02-01 | 469 | 479 | 462 | 479 | 18,100 | 479 |
| 2024-01-31 | 488 | 489 | 470 | 474 | 29,300 | 474 |
| 2024-01-30 | 489 | 500 | 488 | 488 | 40,800 | 488 |
| 2024-01-29 | 491 | 494 | 486 | 489 | 14,700 | 489 |
| 2024-01-26 | 497 | 505 | 493 | 493 | 18,500 | 493 |
| 2024-01-25 | 495 | 505 | 493 | 495 | 35,900 | 495 |
| 2024-01-24 | 510 | 511 | 490 | 495 | 56,200 | 495 |
| 2024-01-23 | 511 | 530 | 490 | 500 | 293,300 | 500 |
| 2024-01-22 | 447 | 527 | 447 | 527 | 206,200 | 527 |
| 2024-01-19 | 447 | 451 | 443 | 447 | 10,200 | 447 |
| 2024-01-18 | 451 | 452 | 447 | 450 | 1,700 | 450 |
| 2024-01-17 | 451 | 453 | 449 | 452 | 7,000 | 452 |
| 2024-01-16 | 466 | 466 | 442 | 449 | 17,800 | 449 |
| 2024-01-15 | 468 | 468 | 464 | 466 | 3,500 | 466 |
| 2024-01-12 | 470 | 471 | 465 | 465 | 2,800 | 465 |
| 2024-01-11 | 470 | 478 | 468 | 470 | 8,500 | 470 |
| 2024-01-10 | 460 | 471 | 460 | 470 | 13,700 | 470 |
| 2024-01-09 | 458 | 463 | 456 | 461 | 7,700 | 461 |
| 2024-01-05 | 465 | 465 | 455 | 460 | 9,500 | 460 |
| 2024-01-04 | 446 | 466 | 445 | 460 | 16,300 | 460 |
分割・併合履歴 ： [2015-11-26]1株→4株
