3920 アイビーシー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	443	445	441	441	3,700	441
2023-12-28	430	448	430	448	7,000	448
2023-12-27	424	431	424	430	48,000	430
2023-12-26	438	444	428	428	55,600	428
2023-12-25	454	454	433	438	18,500	438
2023-12-22	454	454	447	448	7,000	448
2023-12-21	454	456	449	454	12,700	454
2023-12-20	459	463	454	456	12,900	456
2023-12-19	468	468	459	462	3,700	462
2023-12-18	464	468	460	468	14,400	468
2023-12-15	467	474	467	468	7,600	468
2023-12-14	474	474	468	468	8,400	468
2023-12-13	474	479	472	475	23,300	475
2023-12-12	485	498	474	474	7,800	474
2023-12-11	474	488	473	488	10,700	488
2023-12-08	472	474	467	468	8,600	468
2023-12-07	486	486	470	470	25,400	470
2023-12-06	493	494	485	488	11,000	488
2023-12-05	500	500	488	488	11,300	488
2023-12-04	504	504	498	500	7,600	500
2023-12-01	502	503	499	500	4,900	500
2023-11-30	509	509	501	503	8,200	503
2023-11-29	504	512	504	512	7,500	512
2023-11-28	499	508	499	504	22,900	504
2023-11-27	499	504	498	500	13,800	500
2023-11-24	501	501	497	499	8,300	499
2023-11-22	500	503	500	501	1,500	501
2023-11-21	499	505	499	500	14,000	500
2023-11-20	500	507	500	500	9,300	500
2023-11-17	514	514	499	500	18,600	500
2023-11-16	491	515	488	515	37,200	515
2023-11-15	507	510	477	490	110,800	490
2023-11-14	526	551	526	547	29,700	547
2023-11-13	532	537	526	526	6,400	526
2023-11-10	529	533	523	531	5,800	531
2023-11-09	522	536	522	534	7,400	534
2023-11-08	526	532	518	532	11,700	532
2023-11-07	529	535	523	527	9,800	527
2023-11-06	526	534	510	530	35,400	530
2023-11-02	517	533	515	526	11,900	526
2023-11-01	515	518	506	516	14,700	516
2023-10-31	492	529	488	515	34,700	515
2023-10-30	512	516	495	495	46,700	495
2023-10-27	506	516	505	515	5,800	515
2023-10-26	512	513	501	508	8,500	508
2023-10-25	516	519	510	512	18,000	512
2023-10-24	501	517	496	516	29,100	516
2023-10-23	508	508	494	499	22,400	499
2023-10-20	513	514	497	508	32,900	508
2023-10-19	518	526	518	518	4,700	518
2023-10-18	517	528	516	526	9,500	526
2023-10-17	516	530	516	527	11,500	527
2023-10-16	520	522	508	509	23,100	509
2023-10-13	525	532	521	521	14,500	521
2023-10-12	531	533	522	525	31,900	525
2023-10-11	545	545	534	536	15,800	536
2023-10-10	556	559	537	548	30,500	548
2023-10-06	554	560	551	554	18,500	554
2023-10-05	555	564	554	558	27,200	558
2023-10-04	549	569	545	555	22,500	555
2023-10-03	598	598	558	564	71,500	564
2023-10-02	608	614	589	593	31,000	593
2023-09-29	596	609	595	609	14,800	609
2023-09-28	605	607	592	596	24,100	596
2023-09-27	589	608	586	608	25,600	608
2023-09-26	602	602	586	593	16,300	593
2023-09-25	588	605	588	603	9,500	603
2023-09-22	573	589	573	585	10,500	585
2023-09-21	591	595	578	581	22,100	581
2023-09-20	596	601	591	595	23,200	595
2023-09-19	601	605	594	605	13,500	605
2023-09-15	598	606	596	599	14,800	599
2023-09-14	601	604	597	601	12,700	601
2023-09-13	603	607	597	602	12,800	602
2023-09-12	602	605	598	603	4,700	603
2023-09-11	606	610	597	600	16,000	600
2023-09-08	611	612	595	606	21,600	606
2023-09-07	630	630	613	620	30,200	620
2023-09-06	609	633	605	630	49,100	630
2023-09-05	579	619	573	619	54,900	619
2023-09-04	580	584	576	583	8,900	583
2023-09-01	573	579	571	579	4,800	579
2023-08-31	573	581	571	577	6,600	577
2023-08-30	573	575	564	573	11,000	573
2023-08-29	566	572	564	572	6,700	572
2023-08-28	565	572	562	562	9,200	562
2023-08-25	560	573	560	571	4,100	571
2023-08-24	563	573	563	563	7,300	563
2023-08-23	566	569	561	568	8,000	568
2023-08-22	564	564	557	564	11,400	564
2023-08-21	552	565	545	560	36,200	560
2023-08-18	573	579	562	565	16,900	565
2023-08-17	591	591	568	573	18,000	573
2023-08-16	603	614	585	591	49,500	591
2023-08-15	594	617	558	613	59,900	613
2023-08-14	591	603	566	580	46,400	580
2023-08-10	533	544	524	531	45,100	531
2023-08-09	539	542	531	536	21,500	536
2023-08-08	558	562	532	539	33,700	539
2023-08-07	546	553	544	553	2,800	553
2023-08-04	540	550	540	544	11,300	544
2023-08-03	550	552	540	542	16,800	542
2023-08-02	567	572	558	559	26,400	559
2023-08-01	572	576	563	568	12,700	568
2023-07-31	563	576	559	572	27,000	572
2023-07-28	568	573	561	563	54,400	563
2023-07-27	573	573	557	572	19,400	572
2023-07-26	583	585	571	574	20,700	574
2023-07-25	604	604	583	583	17,600	583
2023-07-24	596	606	593	598	10,400	598
2023-07-21	591	601	586	596	22,800	596
2023-07-20	597	597	586	592	11,800	592
2023-07-19	594	600	586	595	11,100	595
2023-07-18	598	598	577	589	11,800	589
2023-07-14	585	595	563	588	25,300	588
2023-07-13	580	585	571	585	17,800	585
2023-07-12	576	585	571	580	13,200	580
2023-07-11	581	591	575	575	22,000	575
2023-07-10	583	590	580	581	13,300	581
2023-07-07	582	591	581	583	21,200	583
2023-07-06	601	605	589	592	18,000	592
2023-07-05	605	611	597	603	18,900	603
2023-07-04	612	621	603	607	24,400	607
2023-07-03	616	622	613	613	8,400	613
2023-06-30	626	626	614	616	13,400	616
2023-06-29	625	625	612	620	9,600	620
2023-06-28	616	619	608	615	12,300	615
2023-06-27	599	615	593	606	20,800	606
2023-06-26	622	622	591	599	28,200	599
2023-06-23	630	630	601	612	52,300	612
2023-06-22	641	642	622	625	26,700	625
2023-06-21	664	664	641	641	17,800	641
2023-06-20	659	663	645	658	21,100	658
2023-06-19	654	670	647	659	21,200	659
2023-06-16	616	645	616	640	26,000	640
2023-06-15	650	650	615	619	73,400	619
2023-06-14	650	693	650	657	109,200	657
2023-06-13	644	653	640	645	28,600	645
2023-06-12	613	643	600	637	38,100	637
2023-06-09	618	623	607	613	18,600	613
2023-06-08	626	637	611	613	34,500	613
2023-06-07	624	639	611	632	31,700	632
2023-06-06	636	636	611	618	34,600	618
2023-06-05	649	649	628	635	33,500	635
2023-06-02	634	645	622	641	24,500	641
2023-06-01	633	641	619	626	32,100	626
2023-05-31	625	656	614	633	59,100	633
2023-05-30	620	627	599	622	38,400	622
2023-05-29	627	633	610	621	35,600	621
2023-05-26	619	634	613	627	32,300	627
2023-05-25	619	630	609	623	30,700	623
2023-05-24	623	638	615	626	58,000	626
2023-05-23	612	629	600	628	66,600	628
2023-05-22	586	617	583	603	31,700	603
2023-05-19	590	597	580	587	21,300	587
2023-05-18	579	597	577	590	29,000	590
2023-05-17	581	586	577	578	35,900	578
2023-05-16	595	605	579	583	54,500	583
2023-05-15	610	610	578	597	63,100	597
2023-05-12	597	608	587	600	47,700	600
2023-05-11	591	616	591	602	25,100	602
2023-05-10	614	614	597	597	30,500	597
2023-05-09	611	622	602	618	54,200	618
2023-05-08	585	618	585	611	37,400	611
2023-05-02	588	599	575	593	29,100	593
2023-05-01	567	589	567	588	50,700	588
2023-04-28	585	596	555	559	87,000	559
2023-04-27	588	608	581	585	73,900	585
2023-04-26	601	611	584	590	59,100	590
2023-04-25	604	615	598	606	45,500	606
2023-04-24	614	615	599	599	29,600	599
2023-04-21	610	631	602	604	46,200	604
2023-04-20	605	630	603	610	60,200	610
2023-04-19	648	660	610	610	112,800	610
2023-04-18	633	667	632	666	149,400	666
2023-04-17	629	642	612	631	103,900	631
2023-04-14	633	647	615	629	199,100	629
2023-04-13	694	695	633	634	312,800	634
2023-04-12	770	770	675	689	1,089,700	689
2023-04-11	693	773	654	773	2,056,700	773
2023-04-10	747	859	654	673	4,577,900	673
2023-04-07	732	732	655	732	1,386,700	732
2023-04-06	517	632	512	632	222,600	632
2023-04-05	510	547	505	532	185,700	532
2023-04-04	627	627	514	530	638,000	530
2023-04-03	567	567	565	567	245,000	567
2023-03-31	408	487	405	487	24,900	487
2023-03-30	399	407	399	407	6,100	407
2023-03-29	401	404	401	404	6,400	404
2023-03-28	405	411	395	398	17,700	398
2023-03-27	406	411	402	410	8,300	410
2023-03-24	396	404	391	404	13,200	404
2023-03-23	383	393	381	391	9,800	391
2023-03-22	380	384	380	383	23,500	383
2023-03-20	380	382	379	381	32,000	381
2023-03-17	380	382	378	382	22,000	382
2023-03-16	375	381	375	380	15,500	380
2023-03-15	383	383	380	381	14,500	381
2023-03-14	392	393	384	385	12,900	385
2023-03-13	395	396	393	395	7,900	395
2023-03-10	401	402	398	401	39,000	401
2023-03-09	402	407	400	403	32,700	403
2023-03-08	403	404	402	403	4,800	403
2023-03-07	404	407	404	405	8,400	405
2023-03-06	409	409	403	406	4,900	406
2023-03-03	402	405	401	403	7,100	403
2023-03-02	408	409	402	404	8,500	404
2023-03-01	402	403	400	402	7,600	402
2023-02-28	401	404	401	402	2,800	402
2023-02-27	408	410	400	401	6,100	401
2023-02-24	408	410	405	406	5,100	406
2023-02-22	400	406	400	405	8,600	405
2023-02-21	402	403	400	403	7,000	403
2023-02-20	404	404	399	403	5,700	403
2023-02-17	407	412	402	404	2,600	404
2023-02-16	396	406	396	405	6,300	405
2023-02-15	397	400	394	396	6,000	396
2023-02-14	403	406	394	397	11,100	397
2023-02-13	420	420	398	402	35,300	402
2023-02-10	393	407	393	404	19,800	404
2023-02-09	387	396	387	395	10,600	395
2023-02-08	381	387	379	387	22,300	387
2023-02-07	386	389	381	382	20,200	382
2023-02-06	389	389	386	387	3,600	387
2023-02-03	388	392	386	389	8,600	389
2023-02-02	398	398	390	390	3,300	390
2023-02-01	402	402	389	391	22,000	391
2023-01-31	403	404	398	402	6,800	402
2023-01-30	400	409	400	406	31,900	406
2023-01-27	399	401	398	400	6,800	400
2023-01-26	405	405	401	401	5,000	401
2023-01-25	404	404	402	404	3,800	404
2023-01-24	398	403	398	401	12,600	401
2023-01-23	393	400	393	396	8,100	396
2023-01-20	394	401	391	391	4,000	391
2023-01-19	393	402	393	397	10,800	397
2023-01-18	394	401	390	393	13,800	393
2023-01-17	385	386	382	386	5,800	386
2023-01-16	384	393	382	384	5,200	384
2023-01-13	389	392	383	383	10,300	383
2023-01-12	402	402	392	392	6,200	392
2023-01-11	401	404	398	400	12,600	400
2023-01-10	406	416	389	409	34,500	409
2023-01-06	376	381	375	375	11,100	375
2023-01-05	386	386	377	377	11,800	377
2023-01-04	393	394	386	386	3,700	386

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