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
2024-07-166,7556,8366,6766,8111,244,7006,811
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