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
2022-09-2850851150050130,400501
2022-09-2750953250851117,400511
2022-09-2653353350950933,300509
2022-09-2252153352053326,200533
2022-09-2152852952252418,400524
2022-09-2053554052653537,900535
2022-09-1654656253154496,100544
2022-09-15565637542553873,600553
2022-09-14620620616620234,200620
2022-09-135285285185205,000520
2022-09-125295335205288,200528
2022-09-0952252651352515,200525
2022-09-0851352251052212,800522
2022-09-075195195135172,500517
2022-09-0651353551151914,600519
2022-09-055105185085123,300512
2022-09-025155155085109,200510
2022-09-0152552551551512,400515
2022-08-315235285205255,100525
2022-08-305245295205233,200523
2022-08-2952052951152014,100520
2022-08-265405405285307,100530
2022-08-2554054052853512,200535
2022-08-2455256353554060,400540
2022-08-23513616513552425,500552
2022-08-225195235165165,500516
2022-08-1952753351451911,600519
2022-08-1852352351552315,300523
2022-08-1751852451552315,400523
2022-08-1651251850751519,500515
2022-08-1551051250251210,500512
2022-08-1250551850151012,000510
2022-08-1050251249651019,300510
2022-08-0950150949550129,100501
2022-08-0851851849850132,900501
2022-08-0551551850851819,700518
2022-08-0451151750550517,300505
2022-08-0351951950751215,000512
2022-08-0253953951851937,900519
2022-08-0155456052153088,300530
2022-07-29607641561574543,400574
2022-07-2856756756756723,000567
2022-07-2748649547548718,000487
2022-07-2648849548049019,300490
2022-07-2548849248649211,400492
2022-07-2250050048949135,800491
2022-07-215005034995008,000500
2022-07-2049750349749913,900499
2022-07-195015024964978,900497
2022-07-154985034974978,900497
2022-07-145045044975013,700501
2022-07-1351551549450423,500504
2022-07-125235235165164,600516
2022-07-115255255215234,400523
2022-07-085125205115205,200520
2022-07-075125215125126,000512
2022-07-0651552851551613,300516
2022-07-0553053051652212,600522
2022-07-045705705345349,100534
2022-07-015705705535533,200553
2022-06-305635665555554,400555
2022-06-295745745625642,200564
2022-06-285645655575573,100557
2022-06-275865865615635,200563
2022-06-245685695595595,600559
2022-06-235615675555666,400566
2022-06-2256357055556014,000560
2022-06-2155657554755711,200557
2022-06-205605615515575,300557
2022-06-1755656254656224,500562
2022-06-165925985905905,000590
2022-06-156026045915928,000592
2022-06-145966035916028,000602
2022-06-135986045975995,700599
2022-06-105875995875974,600597
2022-06-096036035925989,900598
2022-06-0859860359360315,100603
2022-06-0759860458558510,900585
2022-06-0659860758960412,000604
2022-06-0361462059560215,300602
2022-06-0260061559561514,800615
2022-06-0159960359260015,600600
2022-05-3159960058459912,300599
2022-05-305995995895999,200599
2022-05-275865965865896,300589
2022-05-265945975865864,000586
2022-05-255935985835946,500594
2022-05-2460560558459410,100594
2022-05-2359160557360538,900605
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