4062 イビデン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,862 | 3,904 | 3,537 | 3,656 | 2,537,500 | 3,656 |
| 2025-04-03 | 3,835 | 3,989 | 3,821 | 3,962 | 1,487,900 | 3,962 |
| 2025-04-02 | 4,047 | 4,133 | 4,047 | 4,104 | 1,053,600 | 4,104 |
| 2025-04-01 | 4,027 | 4,132 | 4,001 | 4,056 | 1,459,200 | 4,056 |
| 2025-03-31 | 3,954 | 4,005 | 3,880 | 3,989 | 1,841,900 | 3,989 |
| 2025-03-28 | 4,292 | 4,313 | 4,080 | 4,094 | 1,736,100 | 4,094 |
| 2025-03-27 | 4,331 | 4,375 | 4,253 | 4,301 | 1,755,900 | 4,301 |
| 2025-03-26 | 4,498 | 4,530 | 4,404 | 4,462 | 1,062,700 | 4,462 |
| 2025-03-25 | 4,426 | 4,550 | 4,403 | 4,420 | 1,726,600 | 4,420 |
| 2025-03-24 | 4,297 | 4,392 | 4,246 | 4,322 | 1,335,000 | 4,322 |
| 2025-03-21 | 4,376 | 4,390 | 4,233 | 4,256 | 2,054,000 | 4,256 |
| 2025-03-19 | 4,490 | 4,517 | 4,418 | 4,445 | 1,568,500 | 4,445 |
| 2025-03-18 | 4,500 | 4,577 | 4,456 | 4,490 | 1,578,200 | 4,490 |
| 2025-03-17 | 4,390 | 4,459 | 4,362 | 4,373 | 1,308,000 | 4,373 |
| 2025-03-14 | 4,327 | 4,414 | 4,325 | 4,390 | 1,847,800 | 4,390 |
| 2025-03-13 | 4,403 | 4,575 | 4,294 | 4,307 | 3,301,800 | 4,307 |
| 2025-03-12 | 4,173 | 4,395 | 4,136 | 4,174 | 3,372,100 | 4,174 |
| 2025-03-11 | 4,250 | 4,263 | 4,090 | 4,174 | 2,048,300 | 4,174 |
| 2025-03-10 | 4,185 | 4,398 | 4,159 | 4,354 | 2,042,000 | 4,354 |
| 2025-03-07 | 4,115 | 4,261 | 4,112 | 4,167 | 1,784,700 | 4,167 |
| 2025-03-06 | 4,217 | 4,246 | 4,156 | 4,183 | 1,429,400 | 4,183 |
| 2025-03-05 | 4,110 | 4,252 | 4,105 | 4,192 | 2,022,100 | 4,192 |
| 2025-03-04 | 4,150 | 4,183 | 4,051 | 4,117 | 2,250,700 | 4,117 |
| 2025-03-03 | 4,130 | 4,398 | 4,103 | 4,328 | 3,419,300 | 4,328 |
| 2025-02-28 | 3,927 | 4,089 | 3,927 | 4,057 | 4,202,100 | 4,057 |
| 2025-02-27 | 3,800 | 4,012 | 3,798 | 3,987 | 3,683,900 | 3,987 |
| 2025-02-26 | 3,659 | 3,784 | 3,646 | 3,741 | 1,870,300 | 3,741 |
| 2025-02-25 | 3,721 | 3,770 | 3,655 | 3,655 | 2,097,100 | 3,655 |
| 2025-02-21 | 3,645 | 3,830 | 3,633 | 3,830 | 2,310,700 | 3,830 |
| 2025-02-20 | 3,657 | 3,662 | 3,593 | 3,624 | 1,561,400 | 3,624 |
| 2025-02-19 | 3,598 | 3,718 | 3,581 | 3,709 | 2,117,300 | 3,709 |
| 2025-02-18 | 3,650 | 3,677 | 3,622 | 3,644 | 1,791,700 | 3,644 |
| 2025-02-17 | 3,737 | 3,750 | 3,659 | 3,662 | 1,622,800 | 3,662 |
| 2025-02-14 | 3,840 | 3,860 | 3,731 | 3,736 | 1,728,900 | 3,736 |
| 2025-02-13 | 3,690 | 3,824 | 3,664 | 3,813 | 2,794,300 | 3,813 |
| 2025-02-12 | 3,719 | 3,732 | 3,622 | 3,651 | 2,335,200 | 3,651 |
| 2025-02-10 | 3,710 | 3,736 | 3,637 | 3,713 | 2,727,700 | 3,713 |
| 2025-02-07 | 3,620 | 3,761 | 3,618 | 3,735 | 2,872,300 | 3,735 |
| 2025-02-06 | 3,750 | 3,790 | 3,627 | 3,679 | 6,948,100 | 3,679 |
| 2025-02-05 | 3,805 | 3,870 | 3,800 | 3,800 | 6,421,000 | 3,800 |
| 2025-02-04 | 4,454 | 4,564 | 4,437 | 4,500 | 2,203,700 | 4,500 |
| 2025-02-03 | 4,440 | 4,441 | 4,345 | 4,367 | 2,587,600 | 4,367 |
| 2025-01-31 | 4,625 | 4,649 | 4,532 | 4,596 | 1,586,200 | 4,596 |
| 2025-01-30 | 4,571 | 4,625 | 4,553 | 4,612 | 1,463,900 | 4,612 |
| 2025-01-29 | 4,708 | 4,753 | 4,616 | 4,672 | 1,825,800 | 4,672 |
| 2025-01-28 | 4,512 | 4,665 | 4,486 | 4,644 | 3,124,600 | 4,644 |
| 2025-01-27 | 5,058 | 5,063 | 4,763 | 4,792 | 3,195,700 | 4,792 |
| 2025-01-24 | 5,020 | 5,145 | 4,985 | 5,099 | 1,493,000 | 5,099 |
| 2025-01-23 | 5,080 | 5,131 | 5,007 | 5,076 | 1,928,200 | 5,076 |
| 2025-01-22 | 4,980 | 5,057 | 4,951 | 5,049 | 2,764,200 | 5,049 |
| 2025-01-21 | 4,931 | 4,962 | 4,857 | 4,884 | 2,559,600 | 4,884 |
| 2025-01-20 | 4,577 | 4,781 | 4,555 | 4,746 | 2,583,600 | 4,746 |
| 2025-01-17 | 4,450 | 4,530 | 4,410 | 4,473 | 1,492,100 | 4,473 |
| 2025-01-16 | 4,537 | 4,606 | 4,451 | 4,495 | 1,637,700 | 4,495 |
| 2025-01-15 | 4,600 | 4,630 | 4,439 | 4,467 | 1,761,600 | 4,467 |
| 2025-01-14 | 4,755 | 4,775 | 4,533 | 4,538 | 2,417,400 | 4,538 |
| 2025-01-10 | 4,850 | 4,889 | 4,807 | 4,833 | 1,578,700 | 4,833 |
| 2025-01-09 | 4,959 | 4,987 | 4,886 | 4,921 | 1,486,400 | 4,921 |
| 2025-01-08 | 4,979 | 5,073 | 4,941 | 5,008 | 2,406,400 | 5,008 |
| 2025-01-07 | 5,000 | 5,217 | 4,999 | 5,160 | 4,243,200 | 5,160 |
| 2025-01-06 | 4,788 | 4,880 | 4,768 | 4,844 | 1,972,100 | 4,844 |
分割・併合履歴 ： [1987-03-27]1株→1.03株