4918 (株)アイビー化粧品 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2058760858459123,800591
2022-05-1959461257858730,400587
2022-05-1863063460561035,500610
2022-05-1761462059062049,500620
2022-05-16640640565617208,600617
2022-05-13500560500560200,900560
2022-05-1246648745848024,900480
2022-05-1146347246346912,100469
2022-05-1048148145746950,500469
2022-05-0948848848048011,300480
2022-05-064884954844956,200495
2022-05-024844924844898,300489
2022-04-2849349948749011,500490
2022-04-2748749248249217,100492
2022-04-264944984914916,600491
2022-04-2549649749049415,200494
2022-04-2250750750050013,100500
2022-04-215055125055065,900506
2022-04-205095115055054,000505
2022-04-195135145085085,900508
2022-04-1850851050250311,000503
2022-04-1551451750951213,200512
2022-04-145175175105148,700514
2022-04-1350250950050910,300509
2022-04-1251351450050025,700500
2022-04-1151752050550835,400508
2022-04-0851852151551714,400517
2022-04-0752652651551813,000518
2022-04-0652753052052627,700526
2022-04-0552953252853012,200530
2022-04-0452653052453015,100530
2022-04-0153653652852910,900529
2022-03-315305365305369,100536
2022-03-3053153652953114,900531
2022-03-2952653052053017,400530
2022-03-2853953952252344,500523
2022-03-2554354553553920,200539
2022-03-2453854653754519,100545
2022-03-23537576532548105,200548
2022-03-2254154153253218,800532
2022-03-1854855153353833,300538
2022-03-1755055554654816,100548
2022-03-1655055054255011,800550
2022-03-1554955854955016,000550
2022-03-1453955953855919,200559
2022-03-1155855853854012,200540
2022-03-1053755053754818,100548
2022-03-0953854553053428,800534
2022-03-0854056053453423,100534
2022-03-0754554653254426,800544
2022-03-0455355354154517,100545
2022-03-0355656155255511,300555
2022-03-0255356455055922,900559
2022-03-0154056754056235,000562
2022-02-2854656354454427,400544
2022-02-2554055253754439,300544
2022-02-24587604531534183,400534
2022-02-2255355954754729,700547
2022-02-2157958355656127,800561
2022-02-1855257255256922,100569
2022-02-1755656255255215,800552
2022-02-1655955954755110,600551
2022-02-1554956154755321,600553
2022-02-1454655454555218,300552
2022-02-1055255754055670,500556
2022-02-0955660055059270,300592
2022-02-0855856955055029,300550
2022-02-0756256955155219,000552
2022-02-0453756253756229,200562
2022-02-0357057054755045,100550
2022-02-0255057755057163,200571
2022-02-0153555753454663,900546
2022-01-31533550530532101,500532
2022-01-28584589545548192,100548
2022-01-27700700580584709,500584
2022-01-267667667077302,082,400730
2022-01-256666666666665,200666
2022-01-2454956654756611,000566
2022-01-2155055153555013,200550
2022-01-2052555552355328,200553
2022-01-1955356653053241,600532
2022-01-1859359356757122,300571
2022-01-1758659457358123,500581
2022-01-1459759858058515,700585
2022-01-136086095996049,800604
2022-01-126136216076089,500608
2022-01-1160160759159812,400598
2022-01-0758259557059125,600591
2022-01-0659260558358728,600587
2022-01-0561161360060014,500600
2022-01-0460861759061337,400613

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