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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,019 | 6,095 | 5,994 | 6,052 | 939,900 | 6,052 |
| 2024-04-25 | 6,098 | 6,128 | 6,009 | 6,009 | 759,900 | 6,009 |
| 2024-04-24 | 6,041 | 6,177 | 6,009 | 6,139 | 1,130,800 | 6,139 |
| 2024-04-23 | 6,068 | 6,088 | 5,920 | 6,003 | 706,300 | 6,003 |
| 2024-04-22 | 5,946 | 6,024 | 5,903 | 5,968 | 1,261,900 | 5,968 |
| 2024-04-19 | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 | 5,931 |
| 2024-04-18 | 6,025 | 6,220 | 6,001 | 6,179 | 1,059,000 | 6,179 |
| 2024-04-17 | 6,061 | 6,157 | 6,004 | 6,076 | 1,167,100 | 6,076 |
| 2024-04-16 | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 | 6,049 |
| 2024-04-15 | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 | 6,017 |
| 2024-04-12 | 6,153 | 6,253 | 6,135 | 6,160 | 1,068,200 | 6,160 |
| 2024-04-11 | 6,177 | 6,209 | 6,143 | 6,189 | 1,193,100 | 6,189 |
| 2024-04-10 | 6,440 | 6,440 | 6,242 | 6,276 | 1,298,800 | 6,276 |
| 2024-04-09 | 6,340 | 6,465 | 6,327 | 6,448 | 1,065,700 | 6,448 |
| 2024-04-08 | 6,397 | 6,429 | 6,273 | 6,332 | 757,100 | 6,332 |
| 2024-04-05 | 6,343 | 6,365 | 6,244 | 6,327 | 1,378,000 | 6,327 |
| 2024-04-04 | 6,480 | 6,592 | 6,427 | 6,443 | 1,293,400 | 6,443 |
| 2024-04-03 | 6,422 | 6,422 | 6,283 | 6,377 | 1,893,300 | 6,377 |
| 2024-04-02 | 6,513 | 6,605 | 6,491 | 6,522 | 988,600 | 6,522 |
| 2024-04-01 | 6,690 | 6,694 | 6,440 | 6,506 | 1,909,300 | 6,506 |
| 2024-03-29 | 6,715 | 6,774 | 6,604 | 6,649 | 1,390,600 | 6,649 |
| 2024-03-28 | 6,730 | 6,926 | 6,655 | 6,736 | 2,262,800 | 6,736 |
| 2024-03-27 | 6,599 | 6,700 | 6,522 | 6,635 | 1,367,900 | 6,635 |
| 2024-03-26 | 6,537 | 6,600 | 6,485 | 6,552 | 1,318,400 | 6,552 |
| 2024-03-25 | 6,622 | 6,715 | 6,546 | 6,596 | 1,098,100 | 6,596 |
| 2024-03-22 | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | 6,630 |
| 2024-03-21 | 6,819 | 6,918 | 6,662 | 6,705 | 1,808,400 | 6,705 |
| 2024-03-19 | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 | 6,667 |
| 2024-03-18 | 6,634 | 6,959 | 6,630 | 6,959 | 1,534,200 | 6,959 |
| 2024-03-15 | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | 6,634 |
| 2024-03-14 | 6,551 | 6,613 | 6,455 | 6,556 | 1,468,700 | 6,556 |
| 2024-03-13 | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | 6,614 |
| 2024-03-12 | 6,672 | 6,758 | 6,556 | 6,757 | 1,929,400 | 6,757 |
| 2024-03-11 | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | 6,773 |
| 2024-03-08 | 6,865 | 7,112 | 6,854 | 7,005 | 1,647,700 | 7,005 |
| 2024-03-07 | 7,240 | 7,247 | 6,902 | 6,902 | 1,922,200 | 6,902 |
| 2024-03-06 | 7,120 | 7,225 | 7,040 | 7,194 | 1,594,500 | 7,194 |
| 2024-03-05 | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 | 7,252 |
| 2024-03-04 | 7,096 | 7,160 | 6,900 | 7,002 | 2,491,300 | 7,002 |
| 2024-03-01 | 7,001 | 7,055 | 6,898 | 6,954 | 2,310,500 | 6,954 |
| 2024-02-29 | 6,700 | 6,915 | 6,639 | 6,901 | 5,085,000 | 6,901 |
| 2024-02-28 | 7,255 | 7,260 | 7,039 | 7,074 | 1,826,100 | 7,074 |
| 2024-02-27 | 7,582 | 7,661 | 7,151 | 7,261 | 3,113,500 | 7,261 |
| 2024-02-26 | 7,558 | 7,617 | 7,515 | 7,515 | 1,404,500 | 7,515 |
| 2024-02-22 | 7,726 | 7,782 | 7,349 | 7,489 | 2,619,400 | 7,489 |
| 2024-02-21 | 7,275 | 7,432 | 7,221 | 7,359 | 1,286,200 | 7,359 |
| 2024-02-20 | 7,190 | 7,410 | 7,170 | 7,350 | 1,735,700 | 7,350 |
| 2024-02-19 | 7,250 | 7,250 | 6,990 | 7,157 | 1,888,200 | 7,157 |
| 2024-02-16 | 7,229 | 7,380 | 7,090 | 7,250 | 2,374,100 | 7,250 |
| 2024-02-15 | 7,585 | 7,585 | 7,335 | 7,337 | 1,240,600 | 7,337 |
| 2024-02-14 | 7,476 | 7,537 | 7,413 | 7,515 | 1,318,500 | 7,515 |
| 2024-02-13 | 7,520 | 7,626 | 7,465 | 7,591 | 1,326,700 | 7,591 |
| 2024-02-09 | 7,400 | 7,464 | 7,370 | 7,389 | 1,120,400 | 7,389 |
| 2024-02-08 | 7,264 | 7,410 | 7,197 | 7,400 | 1,444,500 | 7,400 |
| 2024-02-07 | 7,130 | 7,244 | 7,103 | 7,222 | 1,504,400 | 7,222 |
| 2024-02-06 | 7,280 | 7,298 | 7,096 | 7,146 | 2,130,000 | 7,146 |
| 2024-02-05 | 7,440 | 7,475 | 7,103 | 7,171 | 2,382,400 | 7,171 |
| 2024-02-02 | 7,377 | 7,698 | 7,340 | 7,380 | 3,652,100 | 7,380 |
| 2024-02-01 | 7,394 | 7,619 | 7,272 | 7,567 | 3,157,000 | 7,567 |
| 2024-01-31 | 7,424 | 7,544 | 7,388 | 7,544 | 2,025,200 | 7,544 |
| 2024-01-30 | 7,647 | 7,757 | 7,599 | 7,724 | 1,110,200 | 7,724 |
| 2024-01-29 | 7,459 | 7,712 | 7,357 | 7,661 | 1,937,300 | 7,661 |
| 2024-01-26 | 7,522 | 7,657 | 7,464 | 7,465 | 2,798,900 | 7,465 |
| 2024-01-25 | 7,906 | 7,947 | 7,804 | 7,886 | 1,096,100 | 7,886 |
| 2024-01-24 | 8,040 | 8,042 | 7,771 | 7,868 | 1,813,500 | 7,868 |
| 2024-01-23 | 8,079 | 8,284 | 8,012 | 8,042 | 1,848,700 | 8,042 |
| 2024-01-22 | 8,184 | 8,216 | 7,976 | 7,989 | 1,903,600 | 7,989 |
| 2024-01-19 | 8,200 | 8,209 | 7,936 | 8,074 | 2,242,500 | 8,074 |
| 2024-01-18 | 7,721 | 7,758 | 7,606 | 7,744 | 1,723,300 | 7,744 |
| 2024-01-17 | 7,900 | 7,950 | 7,607 | 7,662 | 3,676,700 | 7,662 |
| 2024-01-16 | 8,302 | 8,338 | 8,019 | 8,034 | 2,190,800 | 8,034 |
| 2024-01-15 | 8,137 | 8,359 | 8,085 | 8,359 | 1,407,800 | 8,359 |
| 2024-01-12 | 8,235 | 8,337 | 8,037 | 8,089 | 1,722,300 | 8,089 |
| 2024-01-11 | 8,200 | 8,273 | 8,045 | 8,074 | 1,611,400 | 8,074 |
| 2024-01-10 | 7,859 | 8,104 | 7,828 | 8,088 | 1,349,800 | 8,088 |
| 2024-01-09 | 7,894 | 8,015 | 7,824 | 7,927 | 1,838,300 | 7,927 |
| 2024-01-05 | 7,600 | 7,627 | 7,452 | 7,501 | 835,600 | 7,501 |
| 2024-01-04 | 7,502 | 7,595 | 7,434 | 7,529 | 1,296,600 | 7,529 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
