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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 331 | 333 | 331 | 332 | 3,000 | 332 |
| 2025-12-09 | 333 | 334 | 331 | 334 | 6,600 | 334 |
| 2025-12-08 | 338 | 338 | 333 | 333 | 6,300 | 333 |
| 2025-12-05 | 333 | 335 | 333 | 335 | 4,000 | 335 |
| 2025-12-04 | 332 | 334 | 332 | 333 | 4,300 | 333 |
| 2025-12-03 | 332 | 337 | 331 | 333 | 7,000 | 333 |
| 2025-12-02 | 336 | 336 | 331 | 331 | 9,300 | 331 |
| 2025-12-01 | 333 | 335 | 332 | 335 | 7,500 | 335 |
| 2025-11-28 | 338 | 340 | 332 | 334 | 17,700 | 334 |
| 2025-11-27 | 333 | 335 | 333 | 335 | 8,800 | 335 |
| 2025-11-26 | 335 | 336 | 333 | 334 | 13,000 | 334 |
| 2025-11-25 | 331 | 333 | 328 | 333 | 8,600 | 333 |
| 2025-11-21 | 330 | 330 | 322 | 329 | 24,400 | 329 |
| 2025-11-20 | 332 | 341 | 331 | 331 | 8,500 | 331 |
| 2025-11-19 | 336 | 337 | 328 | 331 | 22,600 | 331 |
| 2025-11-18 | 329 | 335 | 328 | 335 | 23,900 | 335 |
| 2025-11-17 | 342 | 342 | 325 | 328 | 41,800 | 328 |
| 2025-11-14 | 341 | 342 | 338 | 339 | 7,200 | 339 |
| 2025-11-13 | 343 | 344 | 339 | 341 | 18,500 | 341 |
| 2025-11-12 | 340 | 345 | 337 | 342 | 34,600 | 342 |
| 2025-11-11 | 338 | 344 | 334 | 334 | 22,900 | 334 |
| 2025-11-10 | 331 | 341 | 331 | 338 | 13,500 | 338 |
| 2025-11-07 | 334 | 334 | 328 | 331 | 11,100 | 331 |
| 2025-11-06 | 328 | 332 | 326 | 332 | 6,600 | 332 |
| 2025-11-05 | 335 | 338 | 325 | 327 | 26,300 | 327 |
| 2025-11-04 | 333 | 336 | 333 | 333 | 10,000 | 333 |
| 2025-10-31 | 338 | 338 | 332 | 335 | 10,600 | 335 |
| 2025-10-30 | 337 | 338 | 330 | 332 | 15,500 | 332 |
| 2025-10-29 | 338 | 339 | 332 | 337 | 12,500 | 337 |
| 2025-10-28 | 344 | 345 | 338 | 338 | 14,500 | 338 |
| 2025-10-27 | 345 | 347 | 330 | 341 | 30,100 | 341 |
| 2025-10-24 | 340 | 353 | 339 | 345 | 22,100 | 345 |
| 2025-10-23 | 342 | 348 | 342 | 342 | 3,100 | 342 |
| 2025-10-22 | 342 | 349 | 342 | 346 | 5,900 | 346 |
| 2025-10-21 | 344 | 346 | 341 | 341 | 5,300 | 341 |
| 2025-10-20 | 339 | 347 | 338 | 341 | 13,700 | 341 |
| 2025-10-17 | 339 | 339 | 332 | 334 | 10,700 | 334 |
| 2025-10-16 | 342 | 345 | 336 | 337 | 19,500 | 337 |
| 2025-10-15 | 331 | 347 | 330 | 344 | 14,800 | 344 |
| 2025-10-14 | 333 | 338 | 320 | 326 | 49,000 | 326 |
| 2025-10-10 | 356 | 357 | 338 | 344 | 30,000 | 344 |
| 2025-10-09 | 353 | 357 | 348 | 352 | 46,900 | 352 |
| 2025-10-08 | 359 | 365 | 354 | 355 | 20,400 | 355 |
| 2025-10-07 | 353 | 357 | 351 | 357 | 11,700 | 357 |
| 2025-10-06 | 357 | 359 | 351 | 353 | 20,000 | 353 |
| 2025-10-03 | 357 | 358 | 350 | 352 | 20,600 | 352 |
| 2025-10-02 | 342 | 361 | 342 | 349 | 59,100 | 349 |
| 2025-10-01 | 356 | 359 | 341 | 342 | 66,200 | 342 |
| 2025-09-30 | 364 | 365 | 357 | 360 | 21,400 | 360 |
| 2025-09-29 | 365 | 365 | 357 | 361 | 34,200 | 361 |
| 2025-09-26 | 355 | 368 | 347 | 363 | 92,100 | 363 |
| 2025-09-25 | 355 | 356 | 348 | 351 | 100,900 | 351 |
| 2025-09-24 | 375 | 384 | 347 | 353 | 390,100 | 353 |
| 2025-09-22 | 338 | 340 | 335 | 339 | 10,700 | 339 |
| 2025-09-19 | 335 | 343 | 331 | 338 | 24,300 | 338 |
| 2025-09-18 | 333 | 347 | 333 | 336 | 51,000 | 336 |
| 2025-09-17 | 331 | 334 | 329 | 329 | 5,200 | 329 |
| 2025-09-16 | 333 | 333 | 328 | 329 | 6,000 | 329 |
| 2025-09-12 | 334 | 335 | 328 | 329 | 7,700 | 329 |
| 2025-09-11 | 339 | 342 | 334 | 335 | 59,600 | 335 |
| 2025-09-10 | 338 | 339 | 331 | 332 | 32,300 | 332 |
| 2025-09-09 | 326 | 338 | 326 | 337 | 28,000 | 337 |
| 2025-09-08 | 334 | 343 | 322 | 322 | 32,300 | 322 |
| 2025-09-05 | 338 | 339 | 330 | 334 | 25,600 | 334 |
| 2025-09-04 | 339 | 345 | 329 | 339 | 50,500 | 339 |
| 2025-09-03 | 320 | 346 | 318 | 335 | 91,600 | 335 |
| 2025-09-02 | 313 | 319 | 313 | 318 | 6,600 | 318 |
| 2025-09-01 | 315 | 315 | 313 | 313 | 4,700 | 313 |
| 2025-08-29 | 315 | 315 | 311 | 312 | 7,800 | 312 |
| 2025-08-28 | 316 | 318 | 313 | 313 | 5,100 | 313 |
| 2025-08-27 | 317 | 318 | 313 | 314 | 3,800 | 314 |
| 2025-08-26 | 312 | 317 | 311 | 313 | 16,800 | 313 |
| 2025-08-25 | 312 | 312 | 310 | 312 | 9,500 | 312 |
| 2025-08-22 | 312 | 312 | 309 | 309 | 4,700 | 309 |
| 2025-08-21 | 311 | 312 | 310 | 312 | 5,000 | 312 |
| 2025-08-20 | 310 | 312 | 310 | 311 | 10,000 | 311 |
| 2025-08-19 | 311 | 312 | 310 | 310 | 5,700 | 310 |
| 2025-08-18 | 311 | 312 | 310 | 310 | 5,200 | 310 |
| 2025-08-15 | 312 | 314 | 311 | 311 | 15,400 | 311 |
| 2025-08-14 | 306 | 310 | 305 | 310 | 7,500 | 310 |
| 2025-08-13 | 306 | 308 | 305 | 306 | 8,300 | 306 |
| 2025-08-12 | 308 | 308 | 304 | 304 | 27,700 | 304 |
| 2025-08-08 | 309 | 311 | 307 | 307 | 44,200 | 307 |
| 2025-08-07 | 306 | 315 | 303 | 307 | 126,900 | 307 |
| 2025-08-06 | 325 | 336 | 325 | 335 | 21,900 | 335 |
| 2025-08-05 | 328 | 334 | 323 | 325 | 14,500 | 325 |
| 2025-08-04 | 337 | 337 | 323 | 327 | 45,000 | 327 |
| 2025-08-01 | 323 | 330 | 318 | 321 | 22,000 | 321 |
| 2025-07-31 | 318 | 319 | 318 | 318 | 6,700 | 318 |
| 2025-07-30 | 323 | 324 | 320 | 320 | 5,400 | 320 |
| 2025-07-29 | 323 | 326 | 320 | 323 | 7,000 | 323 |
| 2025-07-28 | 318 | 328 | 318 | 322 | 18,000 | 322 |
| 2025-07-25 | 314 | 319 | 312 | 319 | 9,000 | 319 |
| 2025-07-24 | 312 | 322 | 311 | 314 | 24,400 | 314 |
| 2025-07-23 | 314 | 318 | 311 | 312 | 9,900 | 312 |
| 2025-07-22 | 312 | 319 | 312 | 314 | 12,400 | 314 |
| 2025-07-18 | 319 | 321 | 313 | 314 | 25,500 | 314 |
| 2025-07-17 | 320 | 322 | 320 | 320 | 15,700 | 320 |
| 2025-07-16 | 324 | 325 | 321 | 323 | 8,700 | 323 |
| 2025-07-15 | 328 | 328 | 324 | 324 | 5,500 | 324 |
| 2025-07-14 | 323 | 326 | 323 | 326 | 4,500 | 326 |
| 2025-07-11 | 329 | 329 | 322 | 322 | 17,100 | 322 |
| 2025-07-10 | 328 | 328 | 323 | 325 | 8,800 | 325 |
| 2025-07-09 | 326 | 328 | 325 | 328 | 15,800 | 328 |
| 2025-07-08 | 330 | 332 | 325 | 326 | 18,000 | 326 |
| 2025-07-07 | 329 | 343 | 325 | 330 | 63,700 | 330 |
| 2025-07-04 | 328 | 335 | 328 | 330 | 23,800 | 330 |
| 2025-07-03 | 329 | 334 | 326 | 330 | 8,500 | 330 |
| 2025-07-02 | 330 | 333 | 327 | 331 | 18,200 | 331 |
| 2025-07-01 | 329 | 332 | 328 | 331 | 7,400 | 331 |
| 2025-06-30 | 330 | 332 | 326 | 329 | 11,000 | 329 |
| 2025-06-27 | 332 | 332 | 328 | 328 | 20,300 | 328 |
| 2025-06-26 | 336 | 336 | 331 | 331 | 9,900 | 331 |
| 2025-06-25 | 338 | 338 | 332 | 333 | 20,900 | 333 |
| 2025-06-24 | 336 | 340 | 335 | 338 | 24,400 | 338 |
| 2025-06-23 | 350 | 350 | 333 | 335 | 80,200 | 335 |
| 2025-06-20 | 348 | 354 | 341 | 350 | 49,700 | 350 |
| 2025-06-19 | 344 | 354 | 336 | 348 | 85,200 | 348 |
| 2025-06-18 | 325 | 341 | 325 | 338 | 48,800 | 338 |
| 2025-06-17 | 322 | 325 | 321 | 325 | 14,000 | 325 |
| 2025-06-16 | 318 | 322 | 318 | 321 | 7,400 | 321 |
| 2025-06-13 | 315 | 318 | 313 | 318 | 16,400 | 318 |
| 2025-06-12 | 316 | 319 | 314 | 318 | 7,000 | 318 |
| 2025-06-11 | 316 | 318 | 315 | 315 | 10,400 | 315 |
| 2025-06-10 | 323 | 325 | 317 | 317 | 17,800 | 317 |
| 2025-06-09 | 324 | 327 | 322 | 323 | 5,900 | 323 |
| 2025-06-06 | 325 | 325 | 322 | 322 | 10,900 | 322 |
| 2025-06-05 | 328 | 328 | 320 | 320 | 55,700 | 320 |
| 2025-06-04 | 331 | 377 | 325 | 330 | 1,032,000 | 330 |
| 2025-06-03 | 333 | 335 | 325 | 329 | 25,800 | 329 |
| 2025-06-02 | 325 | 334 | 325 | 332 | 15,100 | 332 |
| 2025-05-30 | 320 | 324 | 320 | 323 | 6,200 | 323 |
| 2025-05-29 | 314 | 322 | 314 | 320 | 19,200 | 320 |
| 2025-05-28 | 311 | 315 | 311 | 314 | 10,400 | 314 |
| 2025-05-27 | 311 | 313 | 311 | 313 | 7,600 | 313 |
| 2025-05-26 | 313 | 318 | 310 | 311 | 6,700 | 311 |
| 2025-05-23 | 305 | 315 | 305 | 313 | 16,200 | 313 |
| 2025-05-22 | 324 | 324 | 297 | 303 | 78,700 | 303 |
| 2025-05-21 | 322 | 327 | 322 | 323 | 35,000 | 323 |
| 2025-05-20 | 319 | 326 | 317 | 320 | 64,500 | 320 |
| 2025-05-19 | 315 | 322 | 315 | 316 | 67,000 | 316 |
| 2025-05-16 | 308 | 315 | 300 | 311 | 113,100 | 311 |
| 2025-05-15 | 309 | 337 | 297 | 300 | 508,500 | 300 |
| 2025-05-14 | 280 | 286 | 276 | 285 | 27,900 | 285 |
| 2025-05-13 | 284 | 303 | 275 | 281 | 212,900 | 281 |
| 2025-05-12 | 280 | 284 | 279 | 284 | 17,600 | 284 |
| 2025-05-09 | 278 | 281 | 277 | 279 | 20,200 | 279 |
| 2025-05-08 | 279 | 279 | 273 | 278 | 10,300 | 278 |
| 2025-05-07 | 271 | 280 | 271 | 279 | 9,700 | 279 |
| 2025-05-02 | 278 | 278 | 272 | 277 | 13,400 | 277 |
| 2025-05-01 | 284 | 284 | 278 | 278 | 12,500 | 278 |
| 2025-04-30 | 282 | 285 | 282 | 283 | 13,700 | 283 |
| 2025-04-28 | 282 | 284 | 279 | 281 | 15,500 | 281 |
| 2025-04-25 | 282 | 283 | 276 | 281 | 18,300 | 281 |
| 2025-04-24 | 274 | 282 | 268 | 282 | 35,500 | 282 |
| 2025-04-23 | 276 | 276 | 269 | 274 | 20,400 | 274 |
| 2025-04-22 | 272 | 286 | 267 | 275 | 117,900 | 275 |
| 2025-04-21 | 276 | 276 | 266 | 267 | 88,000 | 267 |
| 2025-04-18 | 283 | 287 | 272 | 283 | 155,600 | 283 |
| 2025-04-17 | 276 | 295 | 267 | 278 | 471,200 | 278 |
| 2025-04-16 | 262 | 320 | 260 | 277 | 1,977,300 | 277 |
| 2025-04-15 | 270 | 281 | 255 | 255 | 117,600 | 255 |
| 2025-04-14 | 255 | 297 | 252 | 267 | 468,400 | 267 |
| 2025-04-11 | 238 | 262 | 237 | 255 | 106,500 | 255 |
| 2025-04-10 | 241 | 285 | 233 | 239 | 497,600 | 239 |
| 2025-04-09 | 222 | 276 | 220 | 233 | 847,600 | 233 |
| 2025-04-08 | 221 | 230 | 220 | 222 | 21,500 | 222 |
| 2025-04-07 | 226 | 228 | 216 | 216 | 164,700 | 216 |
| 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