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 |
---|---|---|---|---|---|---|
2025-02-10 | 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