3920 アイビーシー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	394	398	391	393	13,200	393
2022-12-29	385	394	385	394	9,100	394
2022-12-28	394	394	385	388	21,700	388
2022-12-27	397	397	393	394	19,600	394
2022-12-26	400	400	393	398	20,800	398
2022-12-23	412	412	400	402	10,000	402
2022-12-22	400	412	400	409	10,100	409
2022-12-21	408	410	400	400	21,200	400
2022-12-20	420	424	408	408	15,500	408
2022-12-19	425	426	419	420	8,700	420
2022-12-16	427	429	426	426	4,800	426
2022-12-15	431	433	429	433	3,100	433
2022-12-14	435	440	427	438	7,600	438
2022-12-13	426	438	421	435	24,800	435
2022-12-12	426	426	418	418	5,800	418
2022-12-09	424	428	424	426	4,400	426
2022-12-08	431	432	422	424	7,800	424
2022-12-07	437	438	427	437	22,100	437
2022-12-06	422	430	422	424	2,700	424
2022-12-05	430	436	421	425	19,200	425
2022-12-02	440	440	428	430	13,400	430
2022-12-01	447	449	435	437	25,000	437
2022-11-30	457	457	447	447	21,300	447
2022-11-29	461	463	454	459	7,800	459
2022-11-28	468	469	463	463	11,900	463
2022-11-25	477	477	467	473	15,200	473
2022-11-24	471	477	466	469	15,700	469
2022-11-22	471	473	461	463	10,000	463
2022-11-21	471	471	460	468	11,000	468
2022-11-18	468	475	468	471	9,300	471
2022-11-17	460	476	460	468	10,700	468
2022-11-16	464	464	460	463	14,200	463
2022-11-15	455	466	452	461	14,700	461
2022-11-14	451	472	447	454	61,300	454
2022-11-11	469	479	465	475	11,300	475
2022-11-10	469	469	458	461	11,200	461
2022-11-09	479	480	464	467	10,400	467
2022-11-08	481	482	473	475	21,000	475
2022-11-07	469	482	469	475	15,500	475
2022-11-04	455	468	455	464	10,800	464
2022-11-02	465	476	458	464	17,500	464
2022-11-01	471	471	454	457	23,000	457
2022-10-31	482	482	468	471	14,000	471
2022-10-28	478	488	470	478	26,400	478
2022-10-27	473	487	473	486	12,400	486
2022-10-26	469	478	467	474	9,300	474
2022-10-25	459	470	458	466	22,000	466
2022-10-24	451	467	451	454	11,900	454
2022-10-21	448	449	445	445	6,100	445
2022-10-20	443	448	443	448	1,700	448
2022-10-19	441	445	441	444	10,200	444
2022-10-18	442	444	437	439	7,900	439
2022-10-17	446	446	435	435	8,900	435
2022-10-14	450	461	445	446	14,000	446
2022-10-13	448	451	437	445	17,300	445
2022-10-12	430	449	430	449	23,600	449
2022-10-11	428	439	427	432	9,800	432
2022-10-07	440	444	432	438	34,900	438
2022-10-06	444	459	444	456	10,900	456
2022-10-05	449	454	435	444	32,600	444
2022-10-04	452	455	446	449	20,600	449
2022-10-03	450	452	434	441	18,200	441
2022-09-30	484	490	465	465	16,100	465
2022-09-29	461	485	461	483	15,000	483
2022-09-28	475	475	454	456	31,900	456
2022-09-27	482	495	477	477	29,600	477
2022-09-26	516	528	483	488	245,200	488
2022-09-22	476	516	470	509	956,600	509
2022-09-21	451	453	430	436	15,200	436
2022-09-20	457	458	451	451	8,200	451
2022-09-16	468	468	456	458	17,300	458
2022-09-15	449	460	440	460	35,900	460
2022-09-14	462	474	446	448	53,900	448
2022-09-13	483	515	476	477	27,300	477
2022-09-12	496	496	481	483	15,500	483
2022-09-09	481	508	480	506	23,400	506
2022-09-08	505	505	476	488	35,900	488
2022-09-07	520	535	500	508	71,100	508
2022-09-06	468	517	462	517	54,300	517
2022-09-05	449	475	437	473	49,600	473
2022-09-02	447	447	433	444	18,900	444
2022-09-01	430	444	426	439	29,200	439
2022-08-31	415	439	412	436	27,000	436
2022-08-30	417	419	410	415	17,600	415
2022-08-29	408	415	407	414	14,600	414
2022-08-26	412	412	409	412	16,800	412
2022-08-25	411	411	407	407	6,900	407
2022-08-24	406	411	406	410	7,000	410
2022-08-23	404	407	404	406	5,600	406
2022-08-22	407	410	406	408	4,500	408
2022-08-19	410	410	405	407	14,800	407
2022-08-18	404	408	404	405	9,300	405
2022-08-17	406	409	402	405	4,400	405
2022-08-16	405	409	401	407	13,000	407
2022-08-15	405	412	403	408	12,100	408
2022-08-12	401	413	400	413	35,900	413
2022-08-10	404	406	402	406	11,700	406
2022-08-09	401	409	401	409	9,200	409
2022-08-08	403	405	403	405	4,300	405
2022-08-05	407	408	404	406	4,300	406
2022-08-04	401	404	401	404	4,300	404
2022-08-03	404	407	401	401	10,900	401
2022-08-02	406	410	403	407	10,600	407
2022-08-01	421	423	404	405	64,800	405
2022-07-29	425	425	415	421	13,100	421
2022-07-28	429	432	422	422	12,000	422
2022-07-27	428	428	423	425	2,900	425
2022-07-26	427	427	421	425	5,300	425
2022-07-25	430	430	421	423	6,300	423
2022-07-22	426	430	422	422	8,600	422
2022-07-21	432	438	427	427	6,000	427
2022-07-20	424	434	424	431	10,900	431
2022-07-19	435	435	421	426	4,400	426
2022-07-15	433	433	421	422	9,700	422
2022-07-14	423	433	423	432	6,900	432
2022-07-13	419	423	416	422	7,500	422
2022-07-12	425	425	415	422	18,800	422
2022-07-11	439	440	428	428	13,800	428
2022-07-08	448	451	441	441	7,000	441
2022-07-07	438	453	438	451	11,600	451
2022-07-06	432	443	427	440	7,400	440
2022-07-05	431	441	431	438	7,100	438
2022-07-04	437	438	423	426	13,700	426
2022-07-01	446	447	432	437	11,400	437
2022-06-30	470	470	445	448	16,000	448
2022-06-29	455	470	455	464	11,200	464
2022-06-28	472	472	454	457	7,100	457
2022-06-27	482	490	456	467	36,500	467
2022-06-24	457	515	457	484	169,500	484
2022-06-23	458	458	442	451	10,300	451
2022-06-22	462	462	442	442	6,200	442
2022-06-21	433	458	433	458	12,000	458
2022-06-20	430	438	416	425	11,400	425
2022-06-17	430	430	412	425	26,300	425
2022-06-16	460	460	436	436	21,400	436
2022-06-15	461	463	453	454	18,500	454
2022-06-14	474	475	457	469	30,500	469
2022-06-13	484	484	475	476	11,600	476
2022-06-10	493	499	492	492	8,900	492
2022-06-09	479	502	479	499	12,400	499
2022-06-08	477	493	477	485	16,000	485
2022-06-07	505	505	485	485	13,300	485
2022-06-06	486	512	486	504	7,500	504
2022-06-03	498	499	486	495	6,100	495
2022-06-02	502	503	494	498	10,800	498
2022-06-01	508	517	503	507	2,100	507
2022-05-31	519	519	501	505	9,500	505
2022-05-30	506	519	506	512	13,900	512
2022-05-27	488	500	486	500	11,300	500
2022-05-26	478	504	478	489	16,500	489
2022-05-25	498	498	477	480	15,700	480
2022-05-24	501	509	491	494	10,300	494
2022-05-23	500	514	500	504	8,100	504
2022-05-20	480	497	476	497	9,900	497
2022-05-19	472	480	472	476	6,800	476
2022-05-18	468	479	468	479	4,700	479
2022-05-17	474	482	468	470	15,500	470
2022-05-16	474	480	470	473	8,400	473
2022-05-13	451	473	450	473	10,100	473
2022-05-12	473	473	456	456	20,300	456
2022-05-11	474	485	472	481	19,300	481
2022-05-10	476	482	465	482	18,200	482
2022-05-09	500	502	484	484	18,500	484
2022-05-06	508	510	501	502	11,700	502
2022-05-02	509	519	508	515	8,900	515
2022-04-28	528	528	505	507	13,300	507
2022-04-27	511	525	510	525	15,500	525
2022-04-26	510	526	509	526	16,000	526
2022-04-25	507	509	500	505	17,800	505
2022-04-22	521	521	502	502	14,800	502
2022-04-21	521	530	513	525	34,600	525
2022-04-20	575	575	527	527	68,600	527
2022-04-19	583	586	576	585	6,200	585
2022-04-18	588	588	572	584	18,000	584
2022-04-15	594	594	580	585	8,300	585
2022-04-14	607	609	593	594	16,600	594
2022-04-13	592	612	592	606	15,100	606
2022-04-12	600	612	590	602	19,800	602
2022-04-11	625	625	601	605	12,800	605
2022-04-08	598	633	598	632	17,000	632
2022-04-07	617	617	594	595	16,200	595
2022-04-06	634	635	615	631	20,600	631
2022-04-05	651	651	633	642	10,600	642
2022-04-04	630	642	626	642	10,200	642
2022-04-01	638	643	624	636	11,600	636
2022-03-31	641	654	635	638	19,000	638
2022-03-30	617	651	617	651	21,900	651
2022-03-29	610	630	608	622	32,200	622
2022-03-28	615	623	600	615	28,800	615
2022-03-25	613	619	594	619	20,900	619
2022-03-24	610	613	593	605	30,000	605
2022-03-23	586	620	586	620	37,000	620
2022-03-22	598	598	581	585	22,100	585
2022-03-18	574	594	574	594	7,700	594
2022-03-17	575	585	562	581	29,500	581
2022-03-16	569	575	551	571	20,400	571
2022-03-15	544	571	540	565	45,900	565
2022-03-14	536	545	534	539	17,900	539
2022-03-11	535	551	529	536	29,200	536
2022-03-10	503	545	503	545	30,200	545
2022-03-09	515	520	491	493	34,400	493
2022-03-08	506	538	503	513	17,000	513
2022-03-07	540	541	501	522	75,600	522
2022-03-04	555	557	539	547	25,700	547
2022-03-03	585	585	561	563	18,000	563
2022-03-02	586	587	564	579	24,100	579
2022-03-01	545	592	545	586	59,000	586
2022-02-28	521	558	521	544	32,200	544
2022-02-25	514	530	506	525	38,200	525
2022-02-24	534	534	500	503	45,700	503
2022-02-22	550	561	527	535	42,900	535
2022-02-21	575	575	556	557	20,400	557
2022-02-18	559	581	550	575	21,700	575
2022-02-17	589	589	565	565	55,600	565
2022-02-16	620	620	592	593	27,100	593
2022-02-15	629	638	599	600	29,400	600
2022-02-14	623	657	618	635	27,200	635
2022-02-10	671	686	663	667	8,700	667
2022-02-09	661	676	660	674	11,500	674
2022-02-08	658	668	651	663	7,900	663
2022-02-07	673	673	659	660	6,200	660
2022-02-04	658	675	658	668	3,500	668
2022-02-03	661	661	642	655	6,100	655
2022-02-02	630	663	630	660	13,400	660
2022-02-01	629	639	620	627	12,800	627
2022-01-31	617	631	616	631	15,500	631
2022-01-28	616	633	607	619	23,500	619
2022-01-27	648	657	597	614	55,300	614
2022-01-26	640	658	632	648	14,800	648
2022-01-25	666	670	621	637	26,700	637
2022-01-24	673	676	659	676	4,300	676
2022-01-21	655	679	654	679	9,200	679
2022-01-20	644	670	644	665	15,200	665
2022-01-19	678	679	645	645	24,200	645
2022-01-18	676	693	674	688	10,400	688
2022-01-17	672	680	670	676	11,900	676
2022-01-14	676	684	661	667	18,500	667
2022-01-13	710	710	677	682	13,300	682
2022-01-12	682	707	682	706	10,400	706
2022-01-11	690	691	667	678	23,600	678
2022-01-07	697	705	675	690	29,500	690
2022-01-06	706	715	695	697	20,100	697
2022-01-05	740	740	709	720	9,600	720
2022-01-04	729	744	726	741	6,400	741

分割・併合履歴： [2015-11-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31