4062 イビデン(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
2024-12-064,1984,2084,0904,1191,672,6004,119
2024-12-054,2524,3034,2174,2211,391,4004,221
2024-12-044,3514,3744,2144,2472,338,5004,247
2024-12-034,4124,4854,4004,4181,649,7004,418
2024-12-024,4254,4594,3284,3441,628,9004,344
2024-11-294,4824,5194,4044,4041,198,7004,404
2024-11-284,4204,5274,4104,4761,637,3004,476
2024-11-274,5254,5914,4784,4781,569,6004,478
2024-11-264,7124,7224,4814,5033,071,0004,503
2024-11-254,8654,9104,7264,73911,540,3004,739
2024-11-224,8214,9884,8144,8882,894,5004,888
2024-11-214,7004,8344,5844,7632,378,7004,763
2024-11-204,6974,7464,6314,6701,765,3004,670
2024-11-194,6314,6604,5394,6592,127,9004,659
2024-11-184,6864,7644,6084,6472,023,6004,647
2024-11-154,8804,9034,7954,8381,381,8004,838
2024-11-145,1155,1194,8584,8581,493,0004,858
2024-11-135,1105,1325,0015,0331,444,8005,033
2024-11-125,3365,3565,1225,1651,921,8005,165
2024-11-115,2305,3485,1735,3291,352,1005,329
2024-11-085,4035,4185,2715,3111,779,2005,311
2024-11-075,1715,4155,0485,3373,571,1005,337
2024-11-065,1755,4185,1555,2153,944,7005,215
2024-11-054,8005,2514,7795,2116,214,4005,211
2024-11-014,8984,9404,5014,66811,086,8004,668
2024-10-314,8745,0004,8424,9692,062,9004,969
2024-10-304,9505,0424,9354,9992,599,8004,999
2024-10-294,9084,9604,8854,9251,423,7004,925
2024-10-284,7734,9554,7684,9042,114,9004,904
2024-10-254,7084,7654,6844,754954,6004,754
2024-10-244,6494,7464,5974,7181,273,3004,718
2024-10-234,7474,8024,6864,7101,802,3004,710
2024-10-224,8164,8884,7594,7812,202,3004,781
2024-10-214,9055,0054,8664,9521,754,9004,952
2024-10-184,9244,9254,7954,8811,404,9004,881
2024-10-174,7864,8814,7524,8651,296,4004,865
2024-10-164,7324,8804,7144,7892,021,5004,789
2024-10-154,7594,9314,7424,9142,304,0004,914
2024-10-114,8044,8074,6224,6292,562,9004,629
2024-10-104,9204,9364,7974,8171,766,7004,817
2024-10-094,9205,0484,8604,9293,166,2004,929
2024-10-084,7324,8404,6984,7491,479,5004,749
2024-10-074,8324,8984,8014,8022,147,1004,802
2024-10-044,7254,7844,7154,7681,968,4004,768
2024-10-034,6754,7304,6424,6821,645,7004,682
2024-10-024,4814,5414,4384,4911,324,2004,491
2024-10-014,4354,6234,4154,5921,561,5004,592
2024-09-304,4004,4694,3444,4253,054,7004,425
2024-09-274,5744,6564,5124,6022,043,7004,602
2024-09-264,4944,5734,4384,5161,824,6004,516
2024-09-254,4844,5594,4354,4441,525,2004,444
2024-09-244,5854,6144,4004,4192,903,8004,419
2024-09-204,5464,6784,5204,5963,145,9004,596
2024-09-194,4974,5134,3934,4061,811,4004,406
2024-09-184,4104,4454,3124,4441,886,3004,444
2024-09-174,4004,4584,2704,3701,985,2004,370
2024-09-134,3124,3704,2574,3311,647,8004,331
2024-09-124,2374,3974,2194,3822,230,9004,382
2024-09-114,2104,2954,0014,0451,744,2004,045
2024-09-104,2384,2574,1354,1881,432,8004,188
2024-09-094,1054,1794,0764,1681,813,9004,168
2024-09-064,4004,4104,2354,2781,931,6004,278
2024-09-054,5254,6154,3964,4082,941,2004,408
2024-09-044,7544,7834,6654,6652,227,9004,665
2024-09-035,1395,1544,9845,0161,080,1005,016
2024-09-025,2515,2775,1335,1501,340,3005,150
2024-08-305,1505,2304,9945,0512,881,3005,051
2024-08-295,0315,1974,9865,1282,646,0005,128
2024-08-285,1525,1885,0675,1881,760,9005,188
2024-08-275,1795,2185,1315,190834,4005,190
2024-08-265,2405,2755,1555,194882,9005,194
2024-08-235,3335,3865,1845,2601,173,7005,260
2024-08-225,2455,3245,1855,2031,244,5005,203
2024-08-215,2485,3165,2145,2691,100,4005,269
2024-08-205,3015,3805,2325,3481,392,5005,348
2024-08-195,2985,3705,1775,2011,263,6005,201
2024-08-165,2545,3425,2425,3421,780,1005,342
2024-08-155,0405,1454,9945,0601,353,2005,060
2024-08-145,0085,1954,9345,0813,388,1005,081
2024-08-134,6504,8204,6144,7982,365,1004,798
2024-08-094,6254,6884,3464,4432,574,2004,443
2024-08-084,6424,6704,4264,4943,080,8004,494
2024-08-074,5504,9694,5134,7792,777,8004,779
2024-08-064,7684,8564,5314,6654,601,2004,665
2024-08-055,1195,2344,0904,2786,609,7004,278
2024-08-025,2495,2794,9995,0614,532,9005,061
2024-08-015,8695,8705,5405,6421,735,0005,642
2024-07-315,7005,8525,6225,8432,667,1005,843
2024-07-305,8665,9335,7955,8821,456,5005,882
2024-07-295,8545,9365,8275,9091,870,0005,909
2024-07-265,8745,9045,6995,7102,637,8005,710
2024-07-256,2106,2235,9745,9741,899,8005,974
2024-07-246,4486,5016,3346,3531,046,3006,353
2024-07-236,6006,6596,4176,4861,223,4006,486
2024-07-226,6336,6546,4636,5001,522,4006,500
2024-07-196,7516,8056,6846,747802,3006,747
2024-07-186,7606,9246,6916,7071,989,0006,707
2024-07-176,8857,0256,7226,9712,270,9006,971
2024-07-166,7556,8366,6766,8111,244,7006,811
2024-07-126,7847,0166,7226,7392,368,7006,739
2024-07-116,9006,9576,7886,8811,406,2006,881
2024-07-106,8006,8166,7256,805945,1006,805
2024-07-096,8396,8806,6956,8431,715,0006,843
2024-07-086,6106,7446,5926,6391,342,0006,639
2024-07-056,5756,5976,4956,5521,323,5006,552
2024-07-046,7626,7796,5566,6041,438,4006,604
2024-07-036,5306,7356,5056,7201,916,3006,720
2024-07-026,5106,5446,3256,4692,025,8006,469
2024-07-016,5956,6656,4986,5231,025,0006,523
2024-06-286,6556,7096,5486,5481,690,4006,548
2024-06-276,6696,7226,5256,5261,667,3006,526
2024-06-266,7656,8596,7016,7691,988,0006,769
2024-06-256,5696,6166,5156,5651,848,2006,565
2024-06-246,6506,7246,5626,6422,356,8006,642
2024-06-217,0107,0386,7786,7933,660,9006,793
2024-06-206,9937,1886,9667,1503,755,7007,150
2024-06-196,8356,8756,7236,8401,666,9006,840
2024-06-186,7256,8496,6906,7442,445,7006,744
2024-06-176,5406,7026,4426,6302,151,7006,630
2024-06-146,3426,4826,3276,4801,460,2006,480
2024-06-136,3556,4636,2926,3101,575,3006,310
2024-06-126,2846,3316,2196,2271,433,1006,227
2024-06-116,4046,4286,2206,2381,665,4006,238
2024-06-106,3026,3926,3026,383876,3006,383
2024-06-076,2606,4126,2406,2991,717,0006,299
2024-06-066,6006,6156,2546,2542,286,8006,254
2024-06-056,2986,5066,2736,4161,950,9006,416
2024-06-046,3006,3986,2566,3161,646,7006,316
2024-06-036,2966,4086,2256,2791,917,5006,279
2024-05-316,1556,3796,1506,3332,465,2006,333
2024-05-306,1866,2506,0546,2012,800,8006,201
2024-05-296,3406,4556,2726,2833,813,2006,283
2024-05-286,0106,2706,0046,2703,527,7006,270
2024-05-275,7276,0645,7176,0243,313,4006,024
2024-05-245,6905,7965,6545,6812,549,2005,681
2024-05-235,6455,9275,5935,7905,007,3005,790
2024-05-225,3985,4565,3675,3971,271,2005,397
2024-05-215,3765,4975,3745,4151,691,1005,415
2024-05-205,2175,4025,2035,3641,754,0005,364
2024-05-175,2125,2255,1645,1861,066,0005,186
2024-05-165,3255,3485,1465,2121,945,8005,212
2024-05-155,3275,5585,2375,2492,561,7005,249
2024-05-145,1795,3635,1345,2952,430,8005,295
2024-05-135,3455,3645,1805,2161,961,6005,216
2024-05-105,3455,4205,2025,3042,506,7005,304
2024-05-095,6805,6895,3815,4132,288,1005,413
2024-05-085,5005,6315,4505,6213,121,1005,621
2024-05-075,5005,7005,5005,7005,348,8005,700
2024-05-025,8486,0065,3925,39211,399,7005,392
2024-05-016,0506,1725,9756,1481,257,2006,148
2024-04-306,1156,1156,0256,0941,049,8006,094
2024-04-266,0196,0955,9946,052939,9006,052
2024-04-256,0986,1286,0096,009759,9006,009
2024-04-246,0416,1776,0096,1391,130,8006,139
2024-04-236,0686,0885,9206,003706,3006,003
2024-04-225,9466,0245,9035,9681,261,9005,968
2024-04-196,0646,0795,8175,9312,301,5005,931
2024-04-186,0256,2206,0016,1791,059,0006,179
2024-04-176,0616,1576,0046,0761,167,1006,076
2024-04-165,9006,1095,9006,0491,865,3006,049
2024-04-156,1356,1515,9926,0171,469,2006,017
2024-04-126,1536,2536,1356,1601,068,2006,160
2024-04-116,1776,2096,1436,1891,193,1006,189
2024-04-106,4406,4406,2426,2761,298,8006,276
2024-04-096,3406,4656,3276,4481,065,7006,448
2024-04-086,3976,4296,2736,332757,1006,332
2024-04-056,3436,3656,2446,3271,378,0006,327
2024-04-046,4806,5926,4276,4431,293,4006,443
2024-04-036,4226,4226,2836,3771,893,3006,377
2024-04-026,5136,6056,4916,522988,6006,522
2024-04-016,6906,6946,4406,5061,909,3006,506
2024-03-296,7156,7746,6046,6491,390,6006,649
2024-03-286,7306,9266,6556,7362,262,8006,736
2024-03-276,5996,7006,5226,6351,367,9006,635
2024-03-266,5376,6006,4856,5521,318,4006,552
2024-03-256,6226,7156,5466,5961,098,1006,596
2024-03-226,6756,6966,5076,6301,898,0006,630
2024-03-216,8196,9186,6626,7051,808,4006,705
2024-03-196,7596,8506,5756,6672,638,4006,667
2024-03-186,6346,9596,6306,9591,534,2006,959
2024-03-156,5216,6616,5076,6341,347,6006,634
2024-03-146,5516,6136,4556,5561,468,7006,556
2024-03-136,8506,8756,5366,6141,516,1006,614
2024-03-126,6726,7586,5566,7571,929,4006,757
2024-03-116,7106,8246,7046,7731,574,8006,773
2024-03-086,8657,1126,8547,0051,647,7007,005
2024-03-077,2407,2476,9026,9021,922,2006,902
2024-03-067,1207,2257,0407,1941,594,5007,194
2024-03-056,9317,2606,9117,2522,151,1007,252
2024-03-047,0967,1606,9007,0022,491,3007,002
2024-03-017,0017,0556,8986,9542,310,5006,954
2024-02-296,7006,9156,6396,9015,085,0006,901
2024-02-287,2557,2607,0397,0741,826,1007,074
2024-02-277,5827,6617,1517,2613,113,5007,261
2024-02-267,5587,6177,5157,5151,404,5007,515
2024-02-227,7267,7827,3497,4892,619,4007,489
2024-02-217,2757,4327,2217,3591,286,2007,359
2024-02-207,1907,4107,1707,3501,735,7007,350
2024-02-197,2507,2506,9907,1571,888,2007,157
2024-02-167,2297,3807,0907,2502,374,1007,250
2024-02-157,5857,5857,3357,3371,240,6007,337
2024-02-147,4767,5377,4137,5151,318,5007,515
2024-02-137,5207,6267,4657,5911,326,7007,591
2024-02-097,4007,4647,3707,3891,120,4007,389
2024-02-087,2647,4107,1977,4001,444,5007,400
2024-02-077,1307,2447,1037,2221,504,4007,222
2024-02-067,2807,2987,0967,1462,130,0007,146
2024-02-057,4407,4757,1037,1712,382,4007,171
2024-02-027,3777,6987,3407,3803,652,1007,380
2024-02-017,3947,6197,2727,5673,157,0007,567
2024-01-317,4247,5447,3887,5442,025,2007,544
2024-01-307,6477,7577,5997,7241,110,2007,724
2024-01-297,4597,7127,3577,6611,937,3007,661
2024-01-267,5227,6577,4647,4652,798,9007,465
2024-01-257,9067,9477,8047,8861,096,1007,886
2024-01-248,0408,0427,7717,8681,813,5007,868
2024-01-238,0798,2848,0128,0421,848,7008,042
2024-01-228,1848,2167,9767,9891,903,6007,989
2024-01-198,2008,2097,9368,0742,242,5008,074
2024-01-187,7217,7587,6067,7441,723,3007,744
2024-01-177,9007,9507,6077,6623,676,7007,662
2024-01-168,3028,3388,0198,0342,190,8008,034
2024-01-158,1378,3598,0858,3591,407,8008,359
2024-01-128,2358,3378,0378,0891,722,3008,089
2024-01-118,2008,2738,0458,0741,611,4008,074
2024-01-107,8598,1047,8288,0881,349,8008,088
2024-01-097,8948,0157,8247,9271,838,3007,927
2024-01-057,6007,6277,4527,501835,6007,501
2024-01-047,5027,5957,4347,5291,296,6007,529

分割・併合履歴 : [1987-03-27]1株→1.03株