4918 (株)アイビー化粧品 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 | 242 | 244 | 226 | 234 | 64,300 | 234 |
| 2025-04-03 | 243 | 249 | 243 | 246 | 23,400 | 246 |
| 2025-04-02 | 252 | 253 | 246 | 247 | 48,700 | 247 |
| 2025-04-01 | 253 | 269 | 251 | 251 | 79,200 | 251 |
| 2025-03-31 | 250 | 289 | 249 | 251 | 528,800 | 251 |
| 2025-03-28 | 250 | 256 | 246 | 250 | 26,200 | 250 |
| 2025-03-27 | 248 | 251 | 247 | 247 | 16,800 | 247 |
| 2025-03-26 | 246 | 248 | 246 | 248 | 7,900 | 248 |
| 2025-03-25 | 249 | 249 | 245 | 245 | 23,600 | 245 |
| 2025-03-24 | 253 | 253 | 248 | 250 | 7,600 | 250 |
| 2025-03-21 | 254 | 254 | 252 | 253 | 8,200 | 253 |
| 2025-03-19 | 251 | 253 | 248 | 252 | 19,900 | 252 |
| 2025-03-18 | 252 | 253 | 252 | 252 | 3,300 | 252 |
| 2025-03-17 | 253 | 254 | 251 | 253 | 5,000 | 253 |
| 2025-03-14 | 254 | 255 | 250 | 251 | 6,100 | 251 |
| 2025-03-13 | 247 | 255 | 247 | 254 | 12,500 | 254 |
| 2025-03-12 | 247 | 252 | 246 | 248 | 17,200 | 248 |
| 2025-03-11 | 253 | 253 | 247 | 248 | 15,700 | 248 |
| 2025-03-10 | 253 | 257 | 252 | 255 | 20,000 | 255 |
| 2025-03-07 | 258 | 258 | 250 | 252 | 48,800 | 252 |
| 2025-03-06 | 248 | 263 | 246 | 260 | 191,700 | 260 |
| 2025-03-05 | 241 | 260 | 239 | 240 | 91,000 | 240 |
| 2025-03-04 | 247 | 247 | 241 | 243 | 13,100 | 243 |
| 2025-03-03 | 246 | 246 | 243 | 244 | 3,400 | 244 |
| 2025-02-28 | 248 | 248 | 243 | 244 | 8,300 | 244 |
| 2025-02-27 | 247 | 249 | 245 | 248 | 6,700 | 248 |
| 2025-02-26 | 244 | 247 | 243 | 243 | 9,700 | 243 |
| 2025-02-25 | 247 | 248 | 242 | 244 | 25,900 | 244 |
| 2025-02-21 | 250 | 250 | 247 | 247 | 10,800 | 247 |
| 2025-02-20 | 254 | 254 | 249 | 251 | 27,300 | 251 |
| 2025-02-19 | 257 | 257 | 251 | 256 | 18,200 | 256 |
| 2025-02-18 | 260 | 260 | 255 | 259 | 15,900 | 259 |
| 2025-02-17 | 254 | 262 | 254 | 258 | 47,100 | 258 |
| 2025-02-14 | 248 | 252 | 245 | 252 | 13,400 | 252 |
| 2025-02-13 | 248 | 249 | 244 | 244 | 10,100 | 244 |
| 2025-02-12 | 254 | 254 | 247 | 247 | 32,100 | 247 |
| 2025-02-10 | 250 | 257 | 247 | 256 | 28,700 | 256 |
| 2025-02-07 | 249 | 249 | 245 | 247 | 21,400 | 247 |
| 2025-02-06 | 243 | 249 | 243 | 249 | 10,700 | 249 |
| 2025-02-05 | 242 | 242 | 240 | 240 | 5,900 | 240 |
| 2025-02-04 | 242 | 243 | 241 | 241 | 7,500 | 241 |
| 2025-02-03 | 246 | 248 | 241 | 241 | 13,200 | 241 |
| 2025-01-31 | 244 | 245 | 242 | 243 | 5,000 | 243 |
| 2025-01-30 | 245 | 245 | 243 | 243 | 5,400 | 243 |
| 2025-01-29 | 248 | 248 | 244 | 244 | 13,000 | 244 |
| 2025-01-28 | 249 | 250 | 246 | 246 | 18,600 | 246 |
| 2025-01-27 | 250 | 254 | 245 | 252 | 36,100 | 252 |
| 2025-01-24 | 240 | 254 | 240 | 250 | 64,600 | 250 |
| 2025-01-23 | 246 | 249 | 239 | 242 | 53,100 | 242 |
| 2025-01-22 | 247 | 253 | 244 | 246 | 40,500 | 246 |
| 2025-01-21 | 256 | 256 | 242 | 248 | 102,700 | 248 |
| 2025-01-20 | 253 | 256 | 246 | 256 | 210,800 | 256 |
| 2025-01-17 | 305 | 318 | 248 | 256 | 2,299,000 | 256 |
| 2025-01-16 | 241 | 242 | 240 | 241 | 2,300 | 241 |
| 2025-01-15 | 245 | 245 | 241 | 242 | 4,100 | 242 |
| 2025-01-14 | 239 | 245 | 239 | 245 | 17,000 | 245 |
| 2025-01-10 | 236 | 237 | 236 | 237 | 2,000 | 237 |
| 2025-01-09 | 238 | 238 | 235 | 236 | 3,100 | 236 |
| 2025-01-08 | 236 | 239 | 236 | 237 | 3,300 | 237 |
| 2025-01-07 | 239 | 244 | 233 | 235 | 23,500 | 235 |
| 2025-01-06 | 236 | 239 | 236 | 238 | 4,900 | 238 |
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