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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 718 | 734 | 710 | 718 | 59,200 | 718 |
| 2024-12-27 | 704 | 726 | 690 | 710 | 56,900 | 710 |
| 2024-12-26 | 727 | 730 | 700 | 708 | 128,400 | 708 |
| 2024-12-25 | 686 | 724 | 682 | 723 | 86,700 | 723 |
| 2024-12-24 | 695 | 702 | 680 | 687 | 89,100 | 687 |
| 2024-12-23 | 655 | 694 | 655 | 694 | 65,400 | 694 |
| 2024-12-20 | 684 | 684 | 656 | 656 | 29,200 | 656 |
| 2024-12-19 | 650 | 685 | 650 | 684 | 27,600 | 684 |
| 2024-12-18 | 661 | 688 | 655 | 665 | 40,800 | 665 |
| 2024-12-17 | 657 | 676 | 636 | 662 | 90,800 | 662 |
| 2024-12-16 | 709 | 709 | 656 | 667 | 88,800 | 667 |
| 2024-12-13 | 700 | 723 | 692 | 695 | 115,300 | 695 |
| 2024-12-12 | 675 | 713 | 675 | 692 | 127,100 | 692 |
| 2024-12-11 | 680 | 680 | 658 | 677 | 52,500 | 677 |
| 2024-12-10 | 679 | 685 | 656 | 682 | 82,800 | 682 |
| 2024-12-09 | 630 | 680 | 630 | 680 | 81,200 | 680 |
| 2024-12-06 | 639 | 639 | 622 | 630 | 17,000 | 630 |
| 2024-12-05 | 631 | 643 | 625 | 630 | 16,200 | 630 |
| 2024-12-04 | 648 | 648 | 608 | 622 | 69,100 | 622 |
| 2024-12-03 | 629 | 650 | 629 | 648 | 55,900 | 648 |
| 2024-12-02 | 613 | 644 | 613 | 627 | 72,800 | 627 |
| 2024-11-29 | 606 | 615 | 601 | 610 | 20,500 | 610 |
| 2024-11-28 | 588 | 610 | 587 | 596 | 24,900 | 596 |
| 2024-11-27 | 590 | 593 | 583 | 583 | 14,000 | 583 |
| 2024-11-26 | 596 | 603 | 589 | 592 | 35,100 | 592 |
| 2024-11-25 | 595 | 606 | 595 | 605 | 30,000 | 605 |
| 2024-11-22 | 584 | 590 | 571 | 585 | 73,300 | 585 |
| 2024-11-21 | 597 | 600 | 563 | 582 | 163,000 | 582 |
| 2024-11-20 | 591 | 620 | 587 | 597 | 87,500 | 597 |
| 2024-11-19 | 600 | 650 | 598 | 607 | 87,900 | 607 |
| 2024-11-18 | 654 | 658 | 606 | 607 | 190,200 | 607 |
| 2024-11-15 | 580 | 624 | 556 | 624 | 422,700 | 624 |
| 2024-11-14 | 520 | 543 | 512 | 531 | 63,100 | 531 |
| 2024-11-13 | 520 | 520 | 509 | 516 | 8,800 | 516 |
| 2024-11-12 | 510 | 521 | 508 | 511 | 26,000 | 511 |
| 2024-11-11 | 500 | 508 | 488 | 502 | 27,600 | 502 |
| 2024-11-08 | 492 | 495 | 483 | 490 | 31,100 | 490 |
| 2024-11-07 | 503 | 516 | 500 | 500 | 12,500 | 500 |
| 2024-11-06 | 502 | 506 | 500 | 504 | 10,100 | 504 |
| 2024-11-05 | 506 | 512 | 500 | 503 | 13,300 | 503 |
| 2024-11-01 | 496 | 504 | 494 | 500 | 11,700 | 500 |
| 2024-10-31 | 509 | 514 | 495 | 504 | 27,900 | 504 |
| 2024-10-30 | 527 | 527 | 509 | 509 | 52,700 | 509 |
| 2024-10-29 | 507 | 534 | 503 | 526 | 45,300 | 526 |
| 2024-10-28 | 479 | 517 | 476 | 512 | 32,300 | 512 |
| 2024-10-25 | 490 | 491 | 470 | 487 | 40,400 | 487 |
| 2024-10-24 | 480 | 493 | 480 | 490 | 14,500 | 490 |
| 2024-10-23 | 488 | 491 | 482 | 486 | 15,000 | 486 |
| 2024-10-22 | 496 | 504 | 490 | 490 | 40,000 | 490 |
| 2024-10-21 | 508 | 517 | 506 | 506 | 20,000 | 506 |
| 2024-10-18 | 512 | 523 | 512 | 513 | 21,100 | 513 |
| 2024-10-17 | 524 | 524 | 512 | 512 | 13,400 | 512 |
| 2024-10-16 | 521 | 524 | 513 | 524 | 16,600 | 524 |
| 2024-10-15 | 524 | 525 | 516 | 521 | 14,800 | 521 |
| 2024-10-11 | 514 | 529 | 514 | 524 | 28,600 | 524 |
| 2024-10-10 | 528 | 535 | 512 | 516 | 47,000 | 516 |
| 2024-10-09 | 558 | 558 | 528 | 528 | 41,600 | 528 |
| 2024-10-08 | 570 | 570 | 556 | 556 | 23,900 | 556 |
| 2024-10-07 | 549 | 578 | 547 | 565 | 40,900 | 565 |
| 2024-10-04 | 545 | 550 | 536 | 539 | 16,800 | 539 |
| 2024-10-03 | 540 | 554 | 537 | 548 | 34,300 | 548 |
| 2024-10-02 | 542 | 548 | 530 | 530 | 41,700 | 530 |
| 2024-10-01 | 551 | 566 | 545 | 549 | 23,600 | 549 |
| 2024-09-30 | 548 | 562 | 539 | 543 | 52,500 | 543 |
| 2024-09-27 | 570 | 580 | 564 | 572 | 27,000 | 572 |
| 2024-09-26 | 579 | 586 | 567 | 577 | 26,800 | 577 |
| 2024-09-25 | 589 | 590 | 575 | 579 | 17,700 | 579 |
| 2024-09-24 | 599 | 600 | 578 | 588 | 25,000 | 588 |
| 2024-09-20 | 629 | 629 | 590 | 594 | 40,200 | 594 |
| 2024-09-19 | 601 | 628 | 595 | 628 | 60,100 | 628 |
| 2024-09-18 | 632 | 650 | 605 | 607 | 69,300 | 607 |
| 2024-09-17 | 592 | 658 | 590 | 640 | 155,700 | 640 |
| 2024-09-13 | 589 | 607 | 583 | 601 | 72,000 | 601 |
| 2024-09-12 | 563 | 649 | 557 | 593 | 366,800 | 593 |
| 2024-09-11 | 533 | 562 | 533 | 553 | 57,800 | 553 |
| 2024-09-10 | 521 | 535 | 521 | 532 | 20,000 | 532 |
| 2024-09-09 | 496 | 525 | 496 | 525 | 19,200 | 525 |
| 2024-09-06 | 533 | 533 | 516 | 516 | 14,600 | 516 |
| 2024-09-05 | 513 | 539 | 513 | 529 | 25,200 | 529 |
| 2024-09-04 | 545 | 548 | 528 | 528 | 56,000 | 528 |
| 2024-09-03 | 570 | 584 | 567 | 576 | 35,900 | 576 |
| 2024-09-02 | 559 | 567 | 546 | 565 | 21,500 | 565 |
| 2024-08-30 | 564 | 574 | 558 | 559 | 19,100 | 559 |
| 2024-08-29 | 578 | 583 | 557 | 560 | 53,200 | 560 |
| 2024-08-28 | 605 | 608 | 586 | 587 | 30,100 | 587 |
| 2024-08-27 | 582 | 623 | 580 | 611 | 64,100 | 611 |
| 2024-08-26 | 595 | 595 | 575 | 579 | 36,500 | 579 |
| 2024-08-23 | 556 | 600 | 550 | 600 | 81,500 | 600 |
| 2024-08-22 | 534 | 555 | 534 | 550 | 22,700 | 550 |
| 2024-08-21 | 555 | 556 | 517 | 534 | 56,200 | 534 |
| 2024-08-20 | 513 | 545 | 503 | 545 | 32,200 | 545 |
| 2024-08-19 | 524 | 524 | 512 | 513 | 11,300 | 513 |
| 2024-08-16 | 497 | 534 | 496 | 530 | 47,900 | 530 |
| 2024-08-15 | 498 | 509 | 492 | 499 | 23,800 | 499 |
| 2024-08-14 | 495 | 503 | 477 | 498 | 47,400 | 498 |
| 2024-08-13 | 482 | 508 | 480 | 505 | 55,800 | 505 |
| 2024-08-09 | 445 | 477 | 445 | 475 | 41,300 | 475 |
| 2024-08-08 | 440 | 460 | 425 | 445 | 50,100 | 445 |
| 2024-08-07 | 408 | 441 | 408 | 439 | 30,300 | 439 |
| 2024-08-06 | 426 | 449 | 406 | 406 | 68,400 | 406 |
| 2024-08-05 | 456 | 479 | 406 | 406 | 72,700 | 406 |
| 2024-08-02 | 523 | 533 | 505 | 506 | 53,500 | 506 |
| 2024-08-01 | 557 | 560 | 537 | 537 | 24,400 | 537 |
| 2024-07-31 | 547 | 566 | 543 | 566 | 14,300 | 566 |
| 2024-07-30 | 561 | 569 | 541 | 556 | 69,800 | 556 |
| 2024-07-29 | 582 | 583 | 561 | 567 | 24,100 | 567 |
| 2024-07-26 | 561 | 579 | 561 | 576 | 17,200 | 576 |
| 2024-07-25 | 566 | 570 | 542 | 567 | 42,700 | 567 |
| 2024-07-24 | 567 | 581 | 566 | 572 | 32,100 | 572 |
| 2024-07-23 | 552 | 578 | 552 | 572 | 26,600 | 572 |
| 2024-07-22 | 556 | 558 | 546 | 551 | 14,800 | 551 |
| 2024-07-19 | 558 | 558 | 545 | 555 | 15,000 | 555 |
| 2024-07-18 | 533 | 554 | 533 | 551 | 30,100 | 551 |
| 2024-07-17 | 532 | 555 | 532 | 543 | 48,100 | 543 |
| 2024-07-16 | 555 | 561 | 520 | 526 | 82,000 | 526 |
| 2024-07-12 | 520 | 551 | 520 | 549 | 68,100 | 549 |
| 2024-07-11 | 483 | 559 | 483 | 537 | 305,500 | 537 |
| 2024-07-10 | 498 | 501 | 483 | 483 | 23,900 | 483 |
| 2024-07-09 | 505 | 508 | 496 | 502 | 29,900 | 502 |
| 2024-07-08 | 507 | 510 | 488 | 489 | 51,600 | 489 |
| 2024-07-05 | 516 | 530 | 507 | 509 | 59,700 | 509 |
| 2024-07-04 | 484 | 520 | 482 | 520 | 194,700 | 520 |
| 2024-07-03 | 480 | 480 | 470 | 470 | 8,200 | 470 |
| 2024-07-02 | 469 | 486 | 460 | 483 | 31,100 | 483 |
| 2024-07-01 | 461 | 467 | 461 | 466 | 7,900 | 466 |
| 2024-06-28 | 462 | 463 | 459 | 460 | 6,400 | 460 |
| 2024-06-27 | 466 | 469 | 463 | 463 | 5,000 | 463 |
| 2024-06-26 | 467 | 468 | 460 | 464 | 9,400 | 464 |
| 2024-06-25 | 470 | 475 | 467 | 467 | 8,800 | 467 |
| 2024-06-24 | 466 | 470 | 464 | 470 | 9,800 | 470 |
| 2024-06-21 | 465 | 465 | 461 | 464 | 2,100 | 464 |
| 2024-06-20 | 466 | 480 | 465 | 465 | 7,900 | 465 |
| 2024-06-19 | 479 | 479 | 460 | 466 | 20,300 | 466 |
| 2024-06-18 | 456 | 480 | 456 | 480 | 23,700 | 480 |
| 2024-06-17 | 458 | 461 | 456 | 457 | 5,800 | 457 |
| 2024-06-14 | 454 | 474 | 450 | 456 | 27,100 | 456 |
| 2024-06-13 | 465 | 466 | 458 | 458 | 5,000 | 458 |
| 2024-06-12 | 470 | 470 | 466 | 466 | 2,300 | 466 |
| 2024-06-11 | 463 | 475 | 459 | 469 | 17,400 | 469 |
| 2024-06-10 | 463 | 464 | 457 | 461 | 2,100 | 461 |
| 2024-06-07 | 455 | 463 | 455 | 461 | 1,600 | 461 |
| 2024-06-06 | 464 | 464 | 449 | 456 | 6,700 | 456 |
| 2024-06-05 | 465 | 465 | 460 | 460 | 2,700 | 460 |
| 2024-06-04 | 483 | 483 | 465 | 467 | 9,800 | 467 |
| 2024-06-03 | 475 | 479 | 466 | 479 | 15,800 | 479 |
| 2024-05-31 | 464 | 468 | 457 | 468 | 9,500 | 468 |
| 2024-05-30 | 449 | 470 | 442 | 461 | 24,800 | 461 |
| 2024-05-29 | 465 | 465 | 450 | 450 | 11,800 | 450 |
| 2024-05-28 | 478 | 478 | 463 | 464 | 20,700 | 464 |
| 2024-05-27 | 475 | 488 | 471 | 478 | 23,600 | 478 |
| 2024-05-24 | 480 | 480 | 473 | 475 | 17,600 | 475 |
| 2024-05-23 | 470 | 481 | 469 | 475 | 31,400 | 475 |
| 2024-05-22 | 468 | 474 | 456 | 456 | 13,400 | 456 |
| 2024-05-21 | 477 | 479 | 468 | 468 | 13,300 | 468 |
| 2024-05-20 | 459 | 480 | 459 | 480 | 34,700 | 480 |
| 2024-05-17 | 462 | 463 | 455 | 458 | 12,500 | 458 |
| 2024-05-16 | 463 | 464 | 448 | 460 | 29,100 | 460 |
| 2024-05-15 | 449 | 462 | 449 | 462 | 48,100 | 462 |
| 2024-05-14 | 480 | 480 | 450 | 462 | 225,400 | 462 |
| 2024-05-13 | 405 | 411 | 403 | 411 | 6,000 | 411 |
| 2024-05-10 | 405 | 408 | 403 | 403 | 18,600 | 403 |
| 2024-05-09 | 406 | 411 | 406 | 410 | 5,300 | 410 |
| 2024-05-08 | 407 | 414 | 407 | 413 | 8,300 | 413 |
| 2024-05-07 | 409 | 409 | 405 | 407 | 13,900 | 407 |
| 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