4918 (株)アイビー化粧品 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213623623593622,000362
2024-06-2036536535736115,200361
2024-06-193653683633655,900365
2024-06-1836437236336812,300368
2024-06-173753763703705,800370
2024-06-143743773733754,300375
2024-06-133803803713719,800371
2024-06-123863863803806,200380
2024-06-113823853823841,700384
2024-06-103803823783803,400380
2024-06-0738738737738012,800380
2024-06-063903903873878,100387
2024-06-053863883813872,700387
2024-06-043763853763826,800382
2024-06-033783843743775,200377
2024-05-3136737636737610,300376
2024-05-3036337536336732,900367
2024-05-2938738936136178,100361
2024-05-283893903883884,900388
2024-05-2739039237738512,700385
2024-05-2438438838238813,600388
2024-05-2338839438338573,400385
2024-05-2240140140040012,600400
2024-05-2140340539840010,000400
2024-05-204034054024026,300402
2024-05-174024034004034,900403
2024-05-1640340439839910,100399
2024-05-1540640839540030,800400
2024-05-1441441539641333,300413
2024-05-1342042041041117,800411
2024-05-1042242241641612,400416
2024-05-0942143041842223,400422
2024-05-084234244204216,200421
2024-05-074234254224251,900425
2024-05-024194224184183,000418
2024-05-014214214184193,400419
2024-04-304244244194195,400419
2024-04-26423427423424500424
2024-04-25427427422422800422
2024-04-2442342841742833,900428
2024-04-2342343042342821,400428
2024-04-2242942942042210,400422
2024-04-194314324264277,900427
2024-04-184324354294339,000433
2024-04-174384394354353,100435
2024-04-164404424384386,300438
2024-04-154384404384406,200440
2024-04-124404424394405,700440
2024-04-114394414384413,400441
2024-04-104394434394404,800440
2024-04-0944244343943911,100439
2024-04-084424434414415,400441
2024-04-054424464424432,700443
2024-04-044434494434445,500444
2024-04-034474494454464,500446
2024-04-024474514444514,800451
2024-04-0145245243844812,800448
2024-03-294484574464509,900450
2024-03-284454524454469,800446
2024-03-274484544444497,600449
2024-03-264514534494493,100449
2024-03-254504544504503,900450
2024-03-224544554484509,100450
2024-03-214514554484556,800455
2024-03-194514554484539,100453
2024-03-184574574494505,300450
2024-03-1544747344045622,600456
2024-03-1444245843945117,800451
2024-03-1344744743744210,700442
2024-03-1244344443444015,100440
2024-03-1145546544444426,200444
2024-03-0846246245445516,000455
2024-03-0746747345846219,200462
2024-03-06476492468469110,900469
2024-03-05484484454462134,600462
2024-03-04511518477490145,800490
2024-03-01550582476491771,700491
2024-02-2951151151151128,800511
2024-02-2842043141943114,200431
2024-02-274284284224235,500423
2024-02-2642442441542220,700422
2024-02-2242942942342414,400424
2024-02-214264294254255,500425
2024-02-204324324254264,000426
2024-02-194304324274279,600427
2024-02-164294324254288,400428
2024-02-1542543042242914,100429
2024-02-1443643642142415,800424
2024-02-1342543442543412,900434
2024-02-0945745742342893,000428
2024-02-0846347546146759,200467
2024-02-0745347545246817,000468
2024-02-0645646045045110,200451
2024-02-0544446144145417,300454
2024-02-0244945043344415,400444
2024-02-014494504464507,100450
2024-01-3145145844645021,600450
2024-01-3043045242845140,300451
2024-01-2942242942242912,900429
2024-01-2643043242242423,500424
2024-01-254274294254287,900428
2024-01-244344344274273,800427
2024-01-234324374294308,500430
2024-01-2242343642143412,600434
2024-01-1942042642042427,700424
2024-01-1842743042042025,200420
2024-01-1743443742542724,600427
2024-01-1643543843443410,500434
2024-01-154414444394398,800439
2024-01-124434474414416,100441
2024-01-114474474414436,800443
2024-01-104474494454457,200445
2024-01-094454504454465,500446
2024-01-054534534434468,600446
2024-01-0444945243745217,800452

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