4918 (株)アイビー化粧品 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-125846155846159,100615
2021-05-115935935865892,500589
2021-05-105915935915931,400593
2021-05-075895915855913,800591
2021-05-065815885815841,600584
2021-04-305895905785821,600582
2021-04-28578583578583400583
2021-04-27577579577578300578
2021-04-265835945775772,800577
2021-04-235865885835836,200583
2021-04-2260060358759015,000590
2021-04-216036035965983,800598
2021-04-206036186026057,700605
2021-04-196016076016022,900602
2021-04-165915975915973,000597
2021-04-155905915875907,600590
2021-04-145975975925924,300592
2021-04-135955975915934,400593
2021-04-125975975945947,300594
2021-04-095945995925944,300594
2021-04-086006005945943,000594
2021-04-075956005935963,400596
2021-04-065956005955991,500599
2021-04-055916025915955,700595
2021-04-0261461658858834,000588
2021-04-016116206116165,800616
2021-03-3159761457861141,900611
2021-03-305906055885965,800596
2021-03-2959761958558720,700587
2021-03-265935965925962,900596
2021-03-255795925785918,700591
2021-03-2458360057858410,200584
2021-03-2358258757858310,400583
2021-03-225745835705837,100583
2021-03-195855885725798,500579
2021-03-185735855735843,000584
2021-03-1759059056557228,400572
2021-03-165785825745808,600580
2021-03-155745865745756,200575
2021-03-125725845675743,800574
2021-03-115705775605726,800572
2021-03-105675705605705,400570
2021-03-095745745655679,200567
2021-03-085755785705713,700571
2021-03-055665755615758,300575
2021-03-045745745645681,400568
2021-03-035735765655654,900565
2021-03-025765845705734,300573
2021-03-0158958956657214,900572
2021-02-265865945855854,800585
2021-02-255875875755863,800586
2021-02-245865875735828,600582
2021-02-225906015825868,700586
2021-02-1958660657758615,200586
2021-02-1856965756957664,700576
2021-02-175575675575633,500563
2021-02-165555645555575,000557
2021-02-155635635555556,000555
2021-02-1256356354555712,100557
2021-02-1055255654655612,900556
2021-02-0956558356256724,700567
2021-02-085605625535575,000557
2021-02-0555555654955011,400550
2021-02-045575575485502,800550
2021-02-035455555365476,700547
2021-02-025475475415441,700544
2021-02-015485485355376,800537
2021-01-295505575485484,800548
2021-01-285535575505504,700550
2021-01-275555605535534,600553
2021-01-265585585505534,000553
2021-01-2555556755055014,400550
2021-01-225545705545567,000556
2021-01-2157157155456013,100560
2021-01-2055156854156116,700561
2021-01-1956857755055044,200550
2021-01-18687687558558348,200558
2021-01-155975975875871,900587
2021-01-1459859857459710,300597
2021-01-135726005725934,200593
2021-01-125705755705712,400571
2021-01-0858958956657010,700570
2021-01-076096095915958,500595
2021-01-0659062258960920,900609
2021-01-0560161156558857,000588
2021-01-0459161158761119,000611

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