4918 (株)アイビー化粧品 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 249 | 249 | 246 | 246 | 4,800 | 246 |
| 2024-11-20 | 245 | 248 | 245 | 248 | 7,900 | 248 |
| 2024-11-19 | 246 | 248 | 246 | 247 | 7,400 | 247 |
| 2024-11-18 | 248 | 248 | 245 | 247 | 4,600 | 247 |
| 2024-11-15 | 248 | 248 | 242 | 247 | 17,300 | 247 |
| 2024-11-14 | 248 | 249 | 246 | 247 | 17,100 | 247 |
| 2024-11-13 | 253 | 253 | 248 | 248 | 15,900 | 248 |
| 2024-11-12 | 251 | 256 | 250 | 254 | 25,800 | 254 |
| 2024-11-11 | 246 | 250 | 246 | 250 | 17,300 | 250 |
| 2024-11-08 | 251 | 251 | 248 | 250 | 32,000 | 250 |
| 2024-11-07 | 252 | 254 | 251 | 253 | 10,800 | 253 |
| 2024-11-06 | 249 | 253 | 249 | 249 | 16,100 | 249 |
| 2024-11-05 | 255 | 256 | 249 | 250 | 28,700 | 250 |
| 2024-11-01 | 258 | 258 | 249 | 254 | 34,000 | 254 |
| 2024-10-31 | 259 | 261 | 255 | 256 | 31,300 | 256 |
| 2024-10-30 | 264 | 266 | 257 | 261 | 46,100 | 261 |
| 2024-10-29 | 262 | 263 | 257 | 263 | 24,000 | 263 |
| 2024-10-28 | 252 | 258 | 251 | 256 | 43,500 | 256 |
| 2024-10-25 | 251 | 272 | 250 | 258 | 233,700 | 258 |
| 2024-10-24 | 253 | 254 | 251 | 251 | 38,800 | 251 |
| 2024-10-23 | 258 | 259 | 250 | 257 | 80,900 | 257 |
| 2024-10-22 | 269 | 269 | 258 | 258 | 129,500 | 258 |
| 2024-10-21 | 276 | 287 | 264 | 271 | 195,900 | 271 |
| 2024-10-18 | 286 | 287 | 267 | 276 | 292,600 | 276 |
| 2024-10-17 | 301 | 311 | 281 | 283 | 904,100 | 283 |
| 2024-10-16 | 305 | 358 | 296 | 309 | 4,652,300 | 309 |
| 2024-10-15 | 283 | 283 | 273 | 278 | 12,500 | 278 |
| 2024-10-11 | 284 | 284 | 281 | 281 | 8,600 | 281 |
| 2024-10-10 | 287 | 287 | 281 | 283 | 20,400 | 283 |
| 2024-10-09 | 292 | 294 | 282 | 286 | 17,300 | 286 |
| 2024-10-08 | 291 | 293 | 291 | 292 | 2,600 | 292 |
| 2024-10-07 | 293 | 293 | 290 | 293 | 7,700 | 293 |
| 2024-10-04 | 290 | 291 | 289 | 290 | 5,600 | 290 |
| 2024-10-03 | 291 | 295 | 289 | 291 | 20,600 | 291 |
| 2024-10-02 | 290 | 290 | 285 | 287 | 11,500 | 287 |
| 2024-10-01 | 287 | 295 | 283 | 288 | 42,300 | 288 |
| 2024-09-30 | 288 | 290 | 283 | 285 | 35,600 | 285 |
| 2024-09-27 | 300 | 300 | 292 | 295 | 48,300 | 295 |
| 2024-09-26 | 313 | 314 | 298 | 300 | 195,600 | 300 |
| 2024-09-25 | 337 | 363 | 311 | 318 | 1,291,100 | 318 |
| 2024-09-24 | 297 | 299 | 293 | 298 | 3,500 | 298 |
| 2024-09-20 | 296 | 299 | 296 | 298 | 1,100 | 298 |
| 2024-09-19 | 294 | 299 | 294 | 296 | 2,500 | 296 |
| 2024-09-18 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2024-09-17 | 296 | 299 | 295 | 296 | 3,600 | 296 |
| 2024-09-13 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 2024-09-12 | 295 | 300 | 295 | 300 | 3,200 | 300 |
| 2024-09-11 | 302 | 302 | 297 | 297 | 3,700 | 297 |
| 2024-09-10 | 302 | 304 | 300 | 304 | 3,500 | 304 |
| 2024-09-09 | 306 | 307 | 299 | 307 | 3,600 | 307 |
| 2024-09-06 | 306 | 312 | 304 | 306 | 5,300 | 306 |
| 2024-09-05 | 307 | 310 | 306 | 306 | 800 | 306 |
| 2024-09-04 | 314 | 315 | 307 | 307 | 9,600 | 307 |
| 2024-09-03 | 318 | 321 | 315 | 316 | 5,500 | 316 |
| 2024-09-02 | 319 | 320 | 316 | 318 | 8,700 | 318 |
| 2024-08-30 | 322 | 322 | 316 | 319 | 7,000 | 319 |
| 2024-08-29 | 311 | 358 | 311 | 323 | 105,500 | 323 |
| 2024-08-28 | 310 | 312 | 306 | 311 | 16,900 | 311 |
| 2024-08-27 | 310 | 312 | 305 | 309 | 11,400 | 309 |
| 2024-08-26 | 310 | 310 | 308 | 310 | 2,500 | 310 |
| 2024-08-23 | 311 | 311 | 310 | 310 | 1,400 | 310 |
| 2024-08-22 | 307 | 308 | 306 | 307 | 2,100 | 307 |
| 2024-08-21 | 312 | 312 | 306 | 308 | 4,000 | 308 |
| 2024-08-20 | 315 | 315 | 312 | 312 | 2,400 | 312 |
| 2024-08-19 | 314 | 315 | 308 | 315 | 1,300 | 315 |
| 2024-08-16 | 314 | 318 | 306 | 318 | 11,200 | 318 |
| 2024-08-15 | 298 | 309 | 298 | 309 | 10,300 | 309 |
| 2024-08-14 | 296 | 300 | 296 | 298 | 3,000 | 298 |
| 2024-08-13 | 295 | 299 | 295 | 296 | 5,200 | 296 |
| 2024-08-09 | 290 | 299 | 290 | 295 | 11,700 | 295 |
| 2024-08-08 | 282 | 295 | 282 | 289 | 13,900 | 289 |
| 2024-08-07 | 266 | 298 | 266 | 290 | 21,600 | 290 |
| 2024-08-06 | 272 | 290 | 272 | 290 | 22,600 | 290 |
| 2024-08-05 | 323 | 323 | 271 | 272 | 80,300 | 272 |
| 2024-08-02 | 360 | 360 | 339 | 339 | 23,600 | 339 |
| 2024-08-01 | 365 | 365 | 360 | 360 | 4,800 | 360 |
| 2024-07-31 | 362 | 364 | 361 | 364 | 23,000 | 364 |
| 2024-07-30 | 362 | 362 | 359 | 361 | 3,100 | 361 |
| 2024-07-29 | 361 | 363 | 360 | 360 | 2,600 | 360 |
| 2024-07-26 | 364 | 364 | 359 | 361 | 17,300 | 361 |
| 2024-07-25 | 362 | 365 | 362 | 363 | 3,100 | 363 |
| 2024-07-24 | 365 | 367 | 365 | 367 | 4,200 | 367 |
| 2024-07-23 | 370 | 370 | 362 | 366 | 18,100 | 366 |
| 2024-07-22 | 372 | 372 | 370 | 371 | 2,600 | 371 |
| 2024-07-19 | 369 | 372 | 368 | 372 | 7,400 | 372 |
| 2024-07-18 | 367 | 369 | 367 | 367 | 4,900 | 367 |
| 2024-07-17 | 368 | 369 | 366 | 367 | 3,000 | 367 |
| 2024-07-16 | 367 | 368 | 365 | 365 | 2,300 | 365 |
| 2024-07-12 | 364 | 367 | 364 | 367 | 2,900 | 367 |
| 2024-07-11 | 367 | 367 | 364 | 364 | 8,400 | 364 |
| 2024-07-10 | 369 | 369 | 366 | 366 | 2,200 | 366 |
| 2024-07-09 | 367 | 368 | 367 | 367 | 5,000 | 367 |
| 2024-07-08 | 366 | 370 | 366 | 367 | 2,600 | 367 |
| 2024-07-05 | 365 | 370 | 365 | 366 | 2,300 | 366 |
| 2024-07-04 | 364 | 373 | 364 | 365 | 8,600 | 365 |
| 2024-07-03 | 367 | 370 | 364 | 364 | 6,500 | 364 |
| 2024-07-02 | 378 | 378 | 363 | 366 | 19,400 | 366 |
| 2024-07-01 | 384 | 384 | 375 | 376 | 11,600 | 376 |
| 2024-06-28 | 378 | 382 | 377 | 381 | 5,400 | 381 |
| 2024-06-27 | 369 | 378 | 369 | 378 | 11,100 | 378 |
| 2024-06-26 | 367 | 370 | 367 | 369 | 6,000 | 369 |
| 2024-06-25 | 367 | 368 | 362 | 365 | 4,900 | 365 |
| 2024-06-24 | 360 | 365 | 360 | 365 | 4,500 | 365 |
| 2024-06-21 | 362 | 362 | 359 | 362 | 2,000 | 362 |
| 2024-06-20 | 365 | 365 | 357 | 361 | 15,200 | 361 |
| 2024-06-19 | 365 | 368 | 363 | 365 | 5,900 | 365 |
| 2024-06-18 | 364 | 372 | 363 | 368 | 12,300 | 368 |
| 2024-06-17 | 375 | 376 | 370 | 370 | 5,800 | 370 |
| 2024-06-14 | 374 | 377 | 373 | 375 | 4,300 | 375 |
| 2024-06-13 | 380 | 380 | 371 | 371 | 9,800 | 371 |
| 2024-06-12 | 386 | 386 | 380 | 380 | 6,200 | 380 |
| 2024-06-11 | 382 | 385 | 382 | 384 | 1,700 | 384 |
| 2024-06-10 | 380 | 382 | 378 | 380 | 3,400 | 380 |
| 2024-06-07 | 387 | 387 | 377 | 380 | 12,800 | 380 |
| 2024-06-06 | 390 | 390 | 387 | 387 | 8,100 | 387 |
| 2024-06-05 | 386 | 388 | 381 | 387 | 2,700 | 387 |
| 2024-06-04 | 376 | 385 | 376 | 382 | 6,800 | 382 |
| 2024-06-03 | 378 | 384 | 374 | 377 | 5,200 | 377 |
| 2024-05-31 | 367 | 376 | 367 | 376 | 10,300 | 376 |
| 2024-05-30 | 363 | 375 | 363 | 367 | 32,900 | 367 |
| 2024-05-29 | 387 | 389 | 361 | 361 | 78,100 | 361 |
| 2024-05-28 | 389 | 390 | 388 | 388 | 4,900 | 388 |
| 2024-05-27 | 390 | 392 | 377 | 385 | 12,700 | 385 |
| 2024-05-24 | 384 | 388 | 382 | 388 | 13,600 | 388 |
| 2024-05-23 | 388 | 394 | 383 | 385 | 73,400 | 385 |
| 2024-05-22 | 401 | 401 | 400 | 400 | 12,600 | 400 |
| 2024-05-21 | 403 | 405 | 398 | 400 | 10,000 | 400 |
| 2024-05-20 | 403 | 405 | 402 | 402 | 6,300 | 402 |
| 2024-05-17 | 402 | 403 | 400 | 403 | 4,900 | 403 |
| 2024-05-16 | 403 | 404 | 398 | 399 | 10,100 | 399 |
| 2024-05-15 | 406 | 408 | 395 | 400 | 30,800 | 400 |
| 2024-05-14 | 414 | 415 | 396 | 413 | 33,300 | 413 |
| 2024-05-13 | 420 | 420 | 410 | 411 | 17,800 | 411 |
| 2024-05-10 | 422 | 422 | 416 | 416 | 12,400 | 416 |
| 2024-05-09 | 421 | 430 | 418 | 422 | 23,400 | 422 |
| 2024-05-08 | 423 | 424 | 420 | 421 | 6,200 | 421 |
| 2024-05-07 | 423 | 425 | 422 | 425 | 1,900 | 425 |
| 2024-05-02 | 419 | 422 | 418 | 418 | 3,000 | 418 |
| 2024-05-01 | 421 | 421 | 418 | 419 | 3,400 | 419 |
| 2024-04-30 | 424 | 424 | 419 | 419 | 5,400 | 419 |
| 2024-04-26 | 423 | 427 | 423 | 424 | 500 | 424 |
| 2024-04-25 | 427 | 427 | 422 | 422 | 800 | 422 |
| 2024-04-24 | 423 | 428 | 417 | 428 | 33,900 | 428 |
| 2024-04-23 | 423 | 430 | 423 | 428 | 21,400 | 428 |
| 2024-04-22 | 429 | 429 | 420 | 422 | 10,400 | 422 |
| 2024-04-19 | 431 | 432 | 426 | 427 | 7,900 | 427 |
| 2024-04-18 | 432 | 435 | 429 | 433 | 9,000 | 433 |
| 2024-04-17 | 438 | 439 | 435 | 435 | 3,100 | 435 |
| 2024-04-16 | 440 | 442 | 438 | 438 | 6,300 | 438 |
| 2024-04-15 | 438 | 440 | 438 | 440 | 6,200 | 440 |
| 2024-04-12 | 440 | 442 | 439 | 440 | 5,700 | 440 |
| 2024-04-11 | 439 | 441 | 438 | 441 | 3,400 | 441 |
| 2024-04-10 | 439 | 443 | 439 | 440 | 4,800 | 440 |
| 2024-04-09 | 442 | 443 | 439 | 439 | 11,100 | 439 |
| 2024-04-08 | 442 | 443 | 441 | 441 | 5,400 | 441 |
| 2024-04-05 | 442 | 446 | 442 | 443 | 2,700 | 443 |
| 2024-04-04 | 443 | 449 | 443 | 444 | 5,500 | 444 |
| 2024-04-03 | 447 | 449 | 445 | 446 | 4,500 | 446 |
| 2024-04-02 | 447 | 451 | 444 | 451 | 4,800 | 451 |
| 2024-04-01 | 452 | 452 | 438 | 448 | 12,800 | 448 |
| 2024-03-29 | 448 | 457 | 446 | 450 | 9,900 | 450 |
| 2024-03-28 | 445 | 452 | 445 | 446 | 9,800 | 446 |
| 2024-03-27 | 448 | 454 | 444 | 449 | 7,600 | 449 |
| 2024-03-26 | 451 | 453 | 449 | 449 | 3,100 | 449 |
| 2024-03-25 | 450 | 454 | 450 | 450 | 3,900 | 450 |
| 2024-03-22 | 454 | 455 | 448 | 450 | 9,100 | 450 |
| 2024-03-21 | 451 | 455 | 448 | 455 | 6,800 | 455 |
| 2024-03-19 | 451 | 455 | 448 | 453 | 9,100 | 453 |
| 2024-03-18 | 457 | 457 | 449 | 450 | 5,300 | 450 |
| 2024-03-15 | 447 | 473 | 440 | 456 | 22,600 | 456 |
| 2024-03-14 | 442 | 458 | 439 | 451 | 17,800 | 451 |
| 2024-03-13 | 447 | 447 | 437 | 442 | 10,700 | 442 |
| 2024-03-12 | 443 | 444 | 434 | 440 | 15,100 | 440 |
| 2024-03-11 | 455 | 465 | 444 | 444 | 26,200 | 444 |
| 2024-03-08 | 462 | 462 | 454 | 455 | 16,000 | 455 |
| 2024-03-07 | 467 | 473 | 458 | 462 | 19,200 | 462 |
| 2024-03-06 | 476 | 492 | 468 | 469 | 110,900 | 469 |
| 2024-03-05 | 484 | 484 | 454 | 462 | 134,600 | 462 |
| 2024-03-04 | 511 | 518 | 477 | 490 | 145,800 | 490 |
| 2024-03-01 | 550 | 582 | 476 | 491 | 771,700 | 491 |
| 2024-02-29 | 511 | 511 | 511 | 511 | 28,800 | 511 |
| 2024-02-28 | 420 | 431 | 419 | 431 | 14,200 | 431 |
| 2024-02-27 | 428 | 428 | 422 | 423 | 5,500 | 423 |
| 2024-02-26 | 424 | 424 | 415 | 422 | 20,700 | 422 |
| 2024-02-22 | 429 | 429 | 423 | 424 | 14,400 | 424 |
| 2024-02-21 | 426 | 429 | 425 | 425 | 5,500 | 425 |
| 2024-02-20 | 432 | 432 | 425 | 426 | 4,000 | 426 |
| 2024-02-19 | 430 | 432 | 427 | 427 | 9,600 | 427 |
| 2024-02-16 | 429 | 432 | 425 | 428 | 8,400 | 428 |
| 2024-02-15 | 425 | 430 | 422 | 429 | 14,100 | 429 |
| 2024-02-14 | 436 | 436 | 421 | 424 | 15,800 | 424 |
| 2024-02-13 | 425 | 434 | 425 | 434 | 12,900 | 434 |
| 2024-02-09 | 457 | 457 | 423 | 428 | 93,000 | 428 |
| 2024-02-08 | 463 | 475 | 461 | 467 | 59,200 | 467 |
| 2024-02-07 | 453 | 475 | 452 | 468 | 17,000 | 468 |
| 2024-02-06 | 456 | 460 | 450 | 451 | 10,200 | 451 |
| 2024-02-05 | 444 | 461 | 441 | 454 | 17,300 | 454 |
| 2024-02-02 | 449 | 450 | 433 | 444 | 15,400 | 444 |
| 2024-02-01 | 449 | 450 | 446 | 450 | 7,100 | 450 |
| 2024-01-31 | 451 | 458 | 446 | 450 | 21,600 | 450 |
| 2024-01-30 | 430 | 452 | 428 | 451 | 40,300 | 451 |
| 2024-01-29 | 422 | 429 | 422 | 429 | 12,900 | 429 |
| 2024-01-26 | 430 | 432 | 422 | 424 | 23,500 | 424 |
| 2024-01-25 | 427 | 429 | 425 | 428 | 7,900 | 428 |
| 2024-01-24 | 434 | 434 | 427 | 427 | 3,800 | 427 |
| 2024-01-23 | 432 | 437 | 429 | 430 | 8,500 | 430 |
| 2024-01-22 | 423 | 436 | 421 | 434 | 12,600 | 434 |
| 2024-01-19 | 420 | 426 | 420 | 424 | 27,700 | 424 |
| 2024-01-18 | 427 | 430 | 420 | 420 | 25,200 | 420 |
| 2024-01-17 | 434 | 437 | 425 | 427 | 24,600 | 427 |
| 2024-01-16 | 435 | 438 | 434 | 434 | 10,500 | 434 |
| 2024-01-15 | 441 | 444 | 439 | 439 | 8,800 | 439 |
| 2024-01-12 | 443 | 447 | 441 | 441 | 6,100 | 441 |
| 2024-01-11 | 447 | 447 | 441 | 443 | 6,800 | 443 |
| 2024-01-10 | 447 | 449 | 445 | 445 | 7,200 | 445 |
| 2024-01-09 | 445 | 450 | 445 | 446 | 5,500 | 446 |
| 2024-01-05 | 453 | 453 | 443 | 446 | 8,600 | 446 |
| 2024-01-04 | 449 | 452 | 437 | 452 | 17,800 | 452 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-09-28]1株→0.1株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
