1. HOME >
  2. 株価時系列 >
  3. 3920 >
  4. 2019年

3920 アイビーシー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2531,2561,2321,25425,7001,254
2019-12-271,2321,2651,2321,25328,3001,253
2019-12-261,2361,2441,2201,24233,1001,242
2019-12-251,2341,2581,2231,24443,4001,244
2019-12-241,2071,2411,2071,22927,0001,229
2019-12-231,2201,2301,2041,21148,0001,211
2019-12-201,2201,2351,2161,22218,6001,222
2019-12-191,2121,2311,2101,22025,4001,220
2019-12-181,2361,2371,2101,22932,2001,229
2019-12-171,2341,2601,2331,24929,5001,249
2019-12-161,2391,2511,2281,23219,3001,232
2019-12-131,2741,2751,2361,24026,9001,240
2019-12-121,2691,2771,2421,25116,5001,251
2019-12-111,2501,2691,2381,26922,3001,269
2019-12-101,2461,2831,2461,25027,9001,250
2019-12-091,2831,2861,2461,25243,9001,252
2019-12-061,2391,2851,2391,28037,1001,280
2019-12-051,2721,2721,2411,24129,0001,241
2019-12-041,2491,2931,2401,27248,1001,272
2019-12-031,2451,2571,2331,24921,5001,249
2019-12-021,2481,2791,2451,25735,1001,257
2019-11-291,2301,2791,2261,24535,7001,245
2019-11-281,2891,2891,2361,23842,9001,238
2019-11-271,2701,2811,2551,27831,5001,278
2019-11-261,2521,2891,2521,28258,3001,282
2019-11-251,2361,2881,2351,28280,2001,282
2019-11-221,1841,2251,1741,22134,7001,221
2019-11-211,2111,2131,1711,18447,9001,184
2019-11-201,2331,2421,2001,21659,7001,216
2019-11-191,2601,2601,2261,25234,2001,252
2019-11-181,2011,2611,1961,24881,3001,248
2019-11-151,2081,2091,1711,18071,3001,180
2019-11-141,1501,2201,1101,202258,4001,202
2019-11-131,0971,0971,0621,06243,7001,062
2019-11-121,0851,0971,0821,08736,2001,087
2019-11-111,0701,0941,0661,07430,7001,074
2019-11-081,0871,0911,0611,06426,2001,064
2019-11-071,0701,0911,0671,08616,5001,086
2019-11-061,0901,0931,0681,07015,9001,070
2019-11-051,0961,1051,0841,08630,9001,086
2019-11-011,1021,1021,0771,08914,0001,089
2019-10-311,1181,1221,0951,10229,8001,102
2019-10-301,1401,1441,1041,10551,2001,105
2019-10-291,1451,1501,1181,14868,2001,148
2019-10-281,1231,1681,1231,14555,4001,145
2019-10-251,1211,1321,0971,11122,3001,111
2019-10-241,1351,1411,0881,10855,6001,108
2019-10-231,1351,1531,1201,13419,0001,134
2019-10-211,1081,1351,1081,13311,4001,133
2019-10-181,1101,1321,1071,12332,7001,123
2019-10-171,0981,1291,0981,11026,9001,110
2019-10-161,1151,1261,0891,09820,7001,098
2019-10-151,1001,1271,1001,11021,7001,110
2019-10-111,0861,1231,0861,10033,9001,100
2019-10-101,1001,1031,0891,08916,0001,089
2019-10-091,0981,1041,0941,10012,0001,100
2019-10-081,0771,1181,0771,10726,7001,107
2019-10-071,0641,0931,0641,09318,1001,093
2019-10-041,0351,0661,0301,05428,8001,054
2019-10-031,0511,0561,0311,03129,9001,031
2019-10-021,0351,0761,0351,07025,2001,070
2019-10-011,0171,0541,0171,04826,2001,048
2019-09-301,0461,0601,0161,02256,9001,022
2019-09-271,0751,0841,0651,06518,4001,065
2019-09-261,0821,1071,0721,07530,8001,075
2019-09-251,1051,1051,0761,07734,6001,077
2019-09-241,0991,1231,0961,11625,2001,116
2019-09-201,0721,1021,0721,09539,2001,095
2019-09-191,0641,1001,0641,07241,1001,072
2019-09-181,1001,1001,0521,05950,0001,059
2019-09-171,0391,1141,0381,10889,0001,108
2019-09-131,0621,0721,0181,03269,9001,032
2019-09-121,0681,0851,0571,06971,6001,069
2019-09-111,0441,0751,0391,06943,5001,069
2019-09-101,0801,0801,0451,04770,6001,047
2019-09-091,0541,0801,0261,08058,7001,080
2019-09-061,1201,1201,0401,054206,1001,054
2019-09-059821,0099821,00038,7001,000
2019-09-0498099097398433,200984
2019-09-0397198295998135,100981
2019-09-0297997995697630,200976
2019-08-3095499194599144,600991
2019-08-2998698692795274,500952
2019-08-2898998995997146,000971
2019-08-271,0011,00398798925,400989
2019-08-269941,00698299635,200996
2019-08-231,0241,0251,0051,01125,8001,011
2019-08-221,0461,0681,0181,02444,3001,024
2019-08-211,0571,0621,0401,04128,3001,041
2019-08-201,0581,0791,0461,07125,4001,071
2019-08-191,0421,0571,0181,05742,9001,057
2019-08-161,0501,0521,0131,01379,0001,013
2019-08-151,1011,1011,0601,06384,1001,063
2019-08-141,1001,1401,0951,112167,6001,112
2019-08-131,2801,2941,2561,29042,4001,290
2019-08-091,2851,2971,2751,28619,1001,286
2019-08-081,2741,2911,2661,27514,3001,275
2019-08-071,2501,2751,2501,26718,7001,267
2019-08-061,2001,2601,1801,24933,0001,249
2019-08-051,2691,2711,2231,25246,1001,252
2019-08-021,2871,2981,2681,28722,1001,287
2019-08-011,2991,3181,2911,31813,1001,318
2019-07-311,2851,3121,2711,31018,2001,310
2019-07-301,2831,2971,2831,29318,3001,293
2019-07-291,2891,3081,2821,29011,0001,290
2019-07-261,3001,3071,2881,29321,0001,293
2019-07-251,3001,3161,2961,30617,2001,306
2019-07-241,3001,3141,2931,29814,9001,298
2019-07-231,2811,3101,2801,30421,0001,304
2019-07-221,2581,2861,2561,27519,5001,275
2019-07-191,2511,2841,2501,27313,2001,273
2019-07-181,2561,2751,2461,25034,7001,250
2019-07-171,2641,2701,2491,25630,6001,256
2019-07-161,3001,3081,2661,26845,0001,268
2019-07-121,3221,3321,2861,29651,1001,296
2019-07-111,3301,3301,3021,32216,3001,322
2019-07-101,3041,3261,2921,31816,1001,318
2019-07-091,3181,3301,3031,30826,5001,308
2019-07-081,3531,3531,3171,31734,2001,317
2019-07-051,3551,3551,3261,35218,0001,352
2019-07-041,3491,3621,3381,35623,2001,356
2019-07-031,3741,3741,3141,34181,6001,341
2019-07-021,3631,3841,3511,37842,0001,378
2019-07-011,3371,3731,3141,37368,9001,373
2019-06-281,3131,3651,2861,307102,6001,307
2019-06-271,3001,3151,2851,29325,7001,293
2019-06-261,3131,3211,2951,30527,5001,305
2019-06-251,3311,3521,3081,31940,1001,319
2019-06-241,3441,3511,3141,34438,0001,344
2019-06-211,3741,3741,3191,32749,3001,327
2019-06-201,3581,3821,3281,36666,6001,366
2019-06-191,3481,3781,2791,357116,4001,357
2019-06-181,2611,3561,2451,318172,5001,318
2019-06-171,2901,2901,2511,25928,5001,259
2019-06-141,2651,3061,2451,29449,9001,294
2019-06-131,2561,2661,2361,26239,3001,262
2019-06-121,2831,2951,2611,26127,3001,261
2019-06-111,3071,3121,2821,28625,2001,286
2019-06-101,2831,3111,2751,30540,5001,305
2019-06-071,2881,3111,2551,26831,9001,268
2019-06-061,2751,3121,2551,27348,4001,273
2019-06-051,2791,2961,2531,27756,3001,277
2019-06-041,2661,2701,1781,232111,3001,232
2019-06-031,3261,3561,2461,266140,4001,266
2019-05-311,3361,3661,3181,32749,8001,327
2019-05-301,3521,3671,3291,34060,1001,340
2019-05-291,3931,3991,3481,36244,7001,362
2019-05-281,4021,4261,3871,41747,3001,417
2019-05-271,3971,4021,3611,40246,9001,402
2019-05-241,3391,3791,3301,37542,7001,375
2019-05-231,4191,4191,3541,36848,9001,368
2019-05-221,3521,4161,3521,40183,1001,401
2019-05-211,3391,3471,3041,34775,7001,347
2019-05-201,4001,4031,3391,34356,8001,343
2019-05-171,4221,4491,3901,408110,6001,408
2019-05-161,4191,4271,3701,39280,4001,392
2019-05-151,3471,4061,3181,40688,1001,406
2019-05-141,2841,3431,2581,31788,1001,317
2019-05-131,3001,4351,2811,344246,2001,344
2019-05-101,3161,3161,2501,27697,5001,276
2019-05-091,2991,3171,2661,30587,8001,305
2019-05-081,2781,3261,2611,29943,2001,299
2019-05-071,2671,3471,2671,30890,6001,308
2019-04-261,2901,3061,2371,27382,2001,273
2019-04-251,2641,2851,2551,28553,4001,285
2019-04-241,2651,2921,2451,26849,6001,268
2019-04-231,2511,2701,2241,26546,0001,265
2019-04-221,2881,2981,2511,25152,3001,251
2019-04-191,2811,3251,2761,28981,5001,289
2019-04-181,3161,3161,2581,26468,3001,264
2019-04-171,2991,3201,2771,30454,9001,304
2019-04-161,2881,3311,2831,29178,0001,291
2019-04-151,2401,3111,2401,296106,7001,296
2019-04-121,2991,2991,2401,24385,3001,243
2019-04-111,2751,2951,2691,29351,5001,293
2019-04-101,2701,2951,2581,28273,2001,282
2019-04-091,3411,3741,2851,295115,4001,295
2019-04-081,3251,3451,3031,33273,2001,332
2019-04-051,3621,3881,3101,318105,0001,318
2019-04-041,4071,4451,3701,370146,8001,370
2019-04-031,3751,4531,3751,398222,5001,398
2019-04-021,4771,4801,3581,366214,0001,366
2019-04-011,5541,5691,4621,477195,4001,477
2019-03-291,5181,5481,4681,548209,8001,548
2019-03-281,5051,5101,4511,480104,9001,480
2019-03-271,4521,5331,4521,481167,5001,481
2019-03-261,5011,5101,4431,444140,6001,444
2019-03-251,4351,4991,3921,497155,7001,497
2019-03-221,5031,5451,4831,490150,1001,490
2019-03-201,5001,5741,4701,480456,3001,480
2019-03-191,4491,4771,4161,449176,3001,449
2019-03-181,4471,4691,4131,432197,5001,432
2019-03-151,3661,4251,3631,417259,6001,417
2019-03-141,3351,4131,3161,333374,1001,333
2019-03-131,2601,2941,2411,27553,0001,275
2019-03-121,2501,2891,2431,27183,3001,271
2019-03-111,2371,2571,2001,24073,1001,240
2019-03-081,1891,2501,1701,233125,7001,233
2019-03-071,2771,2781,2131,21967,9001,219
2019-03-061,2621,3001,2481,27658,7001,276
2019-03-051,2601,2771,2361,25457,6001,254
2019-03-041,2941,3341,2751,285166,0001,285
2019-03-011,2121,2941,2121,283141,0001,283
2019-02-281,2531,2531,1921,200100,0001,200
2019-02-271,2261,2701,2221,26288,3001,262
2019-02-261,2501,2641,2011,22580,6001,225
2019-02-251,1871,2561,1791,24089,8001,240
2019-02-221,1621,1771,1461,17542,3001,175
2019-02-211,2361,2371,1531,161129,7001,161
2019-02-201,2601,2651,1961,19696,5001,196
2019-02-191,1931,2571,1861,24192,4001,241
2019-02-181,1971,2291,1831,18551,0001,185
2019-02-151,2061,2241,1661,17085,3001,170
2019-02-141,1951,2401,1661,209169,2001,209
2019-02-131,2941,2941,2521,270114,6001,270
2019-02-121,2481,3151,2161,290142,1001,290
2019-02-081,2631,2681,2151,224128,4001,224
2019-02-071,3501,3971,2751,287241,4001,287
2019-02-061,3191,3501,2621,316293,2001,316
2019-02-051,3491,4111,3111,327374,7001,327
2019-02-041,4801,4901,3311,3381,263,6001,338
2019-02-011,1011,3111,0941,3111,019,0001,311
2019-01-311,0021,0219901,01153,6001,011
2019-01-301,0231,02397797758,800977
2019-01-291,0131,0379921,03052,9001,030
2019-01-281,0701,0811,0161,01757,4001,017
2019-01-251,0201,0591,0181,04450,8001,044
2019-01-241,0181,0311,0051,03033,3001,030
2019-01-239981,0309891,02134,1001,021
2019-01-221,0211,0369971,00143,5001,001
2019-01-211,0561,0671,0111,01455,7001,014
2019-01-181,0361,0511,0241,04459,0001,044
2019-01-171,0441,0541,0071,03172,0001,031
2019-01-161,0351,0821,0251,03788,5001,037
2019-01-159871,0329871,02342,4001,023
2019-01-119811,0159811,00550,5001,005
2019-01-109911,00996897652,400976
2019-01-091,0231,0591,0001,00557,1001,005
2019-01-081,0001,0409971,02063,4001,020
2019-01-079851,0399851,01177,1001,011
2019-01-0491598091597067,500970

分割・併合履歴 ： [2015-11-26]1株→4株