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
2025-02-1025025724725628,700256
2025-02-0724924924524721,400247
2025-02-0624324924324910,700249
2025-02-052422422402405,900240
2025-02-042422432412417,500241
2025-02-0324624824124113,200241
2025-01-312442452422435,000243
2025-01-302452452432435,400243
2025-01-2924824824424413,000244
2025-01-2824925024624618,600246
2025-01-2725025424525236,100252
2025-01-2424025424025064,600250
2025-01-2324624923924253,100242
2025-01-2224725324424640,500246
2025-01-21256256242248102,700248
2025-01-20253256246256210,800256
2025-01-173053182482562,299,000256
2025-01-162412422402412,300241
2025-01-152452452412424,100242
2025-01-1423924523924517,000245
2025-01-102362372362372,000237
2025-01-092382382352363,100236
2025-01-082362392362373,300237
2025-01-0723924423323523,500235
2025-01-062362392362384,900238

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