4918 (株)アイビー化粧品の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	431	448	430	448	15,400	448
2023-12-28	425	433	425	431	8,300	431
2023-12-27	430	432	422	422	29,100	422
2023-12-26	435	435	430	432	13,400	432
2023-12-25	430	441	429	433	17,300	433
2023-12-22	431	439	429	431	18,600	431
2023-12-21	434	436	431	431	15,800	431
2023-12-20	439	440	433	436	15,500	436
2023-12-19	433	439	432	439	13,300	439
2023-12-18	440	441	431	434	17,900	434
2023-12-15	442	445	441	441	9,300	441
2023-12-14	448	450	442	442	8,700	442
2023-12-13	449	451	445	447	7,200	447
2023-12-12	453	457	449	449	13,700	449
2023-12-11	460	460	454	454	4,900	454
2023-12-08	455	460	454	454	22,300	454
2023-12-07	487	487	448	454	76,500	454
2023-12-06	491	495	488	488	4,000	488
2023-12-05	496	498	490	490	6,400	490
2023-12-04	492	499	490	493	13,600	493
2023-12-01	498	498	492	492	3,000	492
2023-11-30	493	499	492	494	5,100	494
2023-11-29	493	496	492	492	3,700	492
2023-11-28	488	502	488	492	15,000	492
2023-11-27	497	498	490	492	8,100	492
2023-11-24	505	505	495	495	11,500	495
2023-11-22	495	506	492	505	16,700	505
2023-11-21	485	509	485	495	19,800	495
2023-11-20	488	491	484	485	14,100	485
2023-11-17	485	485	480	485	10,400	485
2023-11-16	488	488	481	485	19,500	485
2023-11-15	505	506	490	491	20,900	491
2023-11-14	502	521	498	505	32,300	505
2023-11-13	506	507	500	501	24,400	501
2023-11-10	520	530	497	505	75,300	505
2023-11-09	537	555	532	555	39,800	555
2023-11-08	530	539	525	532	11,800	532
2023-11-07	529	532	525	530	5,600	530
2023-11-06	540	540	526	529	15,500	529
2023-11-02	525	545	523	539	25,800	539
2023-11-01	524	525	521	525	6,700	525
2023-10-31	512	525	508	525	9,700	525
2023-10-30	510	516	505	512	4,900	512
2023-10-27	503	510	499	510	5,200	510
2023-10-26	514	514	495	503	6,700	503
2023-10-25	511	518	509	517	10,300	517
2023-10-24	510	515	500	515	10,000	515
2023-10-23	502	511	501	507	8,700	507
2023-10-20	503	509	501	503	7,300	503
2023-10-19	508	509	499	509	5,900	509
2023-10-18	491	513	491	513	12,600	513
2023-10-17	495	501	491	491	7,700	491
2023-10-16	497	497	481	489	32,100	489
2023-10-13	511	511	496	497	38,500	497
2023-10-12	517	517	510	513	9,700	513
2023-10-11	523	527	514	517	8,300	517
2023-10-10	518	526	518	523	6,500	523
2023-10-06	509	519	509	518	9,100	518
2023-10-05	512	517	510	511	7,300	511
2023-10-04	518	530	509	512	32,000	512
2023-10-03	547	547	520	533	29,300	533
2023-10-02	533	549	533	547	23,700	547
2023-09-29	526	560	525	531	32,500	531
2023-09-28	530	531	523	524	7,000	524
2023-09-27	536	536	526	531	11,800	531
2023-09-26	539	539	527	539	7,500	539
2023-09-25	529	540	519	540	18,500	540
2023-09-22	507	529	505	529	15,800	529
2023-09-21	538	538	511	511	36,200	511
2023-09-20	547	547	525	531	36,000	531
2023-09-19	522	549	522	545	50,300	545
2023-09-15	542	544	522	526	61,000	526
2023-09-14	585	585	538	538	108,900	538
2023-09-13	592	595	563	580	98,800	580
2023-09-12	568	597	563	595	101,100	595
2023-09-11	561	579	558	568	41,000	568
2023-09-08	556	566	545	561	37,700	561
2023-09-07	566	583	556	556	50,600	556
2023-09-06	556	566	547	566	31,800	566
2023-09-05	548	556	541	551	33,600	551
2023-09-04	565	565	533	546	63,300	546
2023-09-01	554	564	542	564	67,000	564
2023-08-31	554	558	543	551	30,500	551
2023-08-30	582	582	555	555	69,200	555
2023-08-29	565	597	565	582	116,400	582
2023-08-28	570	581	559	564	38,500	564
2023-08-25	554	584	550	563	81,300	563
2023-08-24	553	564	537	554	25,000	554
2023-08-23	552	562	547	553	31,400	553
2023-08-22	533	558	532	554	47,100	554
2023-08-21	523	546	523	539	43,700	539
2023-08-18	554	560	522	522	112,200	522
2023-08-17	565	580	543	564	120,500	564
2023-08-16	532	566	525	557	83,100	557
2023-08-15	554	579	539	539	162,800	539
2023-08-14	539	599	539	569	243,600	569
2023-08-10	568	582	541	548	376,900	548
2023-08-09	522	543	502	538	215,400	538
2023-08-08	564	582	505	522	715,900	522
2023-08-07	506	546	500	546	266,600	546
2023-08-04	478	507	478	498	68,300	498
2023-08-03	482	485	478	480	24,400	480
2023-08-02	491	493	481	484	60,800	484
2023-08-01	493	500	485	499	87,000	499
2023-07-31	490	504	478	485	100,900	485
2023-07-28	523	524	483	486	198,800	486
2023-07-27	515	535	515	529	127,700	529
2023-07-26	528	546	509	520	301,700	520
2023-07-25	527	564	523	548	287,700	548
2023-07-24	535	582	517	532	448,600	532
2023-07-21	569	579	516	543	517,800	543
2023-07-20	620	636	561	572	1,907,000	572
2023-07-19	594	654	582	600	4,077,500	600
2023-07-18	635	660	545	554	3,784,100	554
2023-07-14	567	642	554	642	1,549,400	642
2023-07-13	553	632	516	542	4,270,700	542
2023-07-12	482	554	467	554	1,705,900	554
2023-07-11	474	511	461	474	307,100	474
2023-07-10	460	461	452	453	11,100	453
2023-07-07	456	460	456	460	1,500	460
2023-07-06	460	462	456	458	5,300	458
2023-07-05	463	463	458	458	3,600	458
2023-07-04	465	465	460	464	2,800	464
2023-07-03	460	462	457	461	2,700	461
2023-06-30	472	472	450	460	17,000	460
2023-06-29	467	472	462	464	9,300	464
2023-06-28	464	466	461	462	2,900	462
2023-06-27	463	466	459	463	5,200	463
2023-06-26	457	466	457	461	6,600	461
2023-06-23	466	466	456	457	12,600	457
2023-06-22	471	473	461	461	10,800	461
2023-06-21	469	474	469	471	2,800	471
2023-06-20	473	475	465	474	11,000	474
2023-06-19	462	478	462	477	19,300	477
2023-06-16	455	464	453	460	16,300	460
2023-06-15	450	454	450	453	3,200	453
2023-06-14	452	452	450	450	3,400	450
2023-06-13	455	455	451	455	4,200	455
2023-06-12	451	456	451	456	3,800	456
2023-06-09	455	455	450	451	3,500	451
2023-06-08	451	451	448	450	1,200	450
2023-06-07	466	466	451	451	11,700	451
2023-06-06	459	461	456	461	6,800	461
2023-06-05	454	457	452	454	2,500	454
2023-06-02	453	454	450	454	3,200	454
2023-06-01	448	456	445	453	7,700	453
2023-05-31	441	447	440	446	4,400	446
2023-05-30	447	447	438	445	10,000	445
2023-05-29	440	445	437	445	7,200	445
2023-05-26	443	446	440	440	6,000	440
2023-05-25	446	448	442	442	7,000	442
2023-05-24	450	451	449	449	4,200	449
2023-05-23	456	456	450	450	4,200	450
2023-05-22	448	458	448	452	4,300	452
2023-05-19	452	452	448	448	6,500	448
2023-05-18	454	455	452	452	6,000	452
2023-05-17	458	458	452	452	4,000	452
2023-05-16	451	454	451	452	2,500	452
2023-05-15	451	453	451	451	12,700	451
2023-05-12	462	463	451	451	12,800	451
2023-05-11	464	465	454	454	10,200	454
2023-05-10	462	464	455	464	3,500	464
2023-05-09	453	466	453	459	10,000	459
2023-05-08	453	455	451	455	2,900	455
2023-05-02	452	453	449	450	2,400	450
2023-05-01	450	454	448	454	6,100	454
2023-04-28	452	452	445	447	5,500	447
2023-04-27	447	451	447	451	2,500	451
2023-04-26	451	452	447	447	3,700	447
2023-04-25	454	458	449	451	5,200	451
2023-04-24	453	463	451	459	5,200	459
2023-04-21	458	461	448	456	16,300	456
2023-04-20	465	474	457	461	16,800	461
2023-04-19	455	465	453	465	10,700	465
2023-04-18	446	457	446	455	17,200	455
2023-04-17	442	443	440	441	3,500	441
2023-04-14	444	445	442	442	5,700	442
2023-04-13	443	444	442	442	2,300	442
2023-04-12	443	445	443	443	4,700	443
2023-04-11	444	444	441	443	2,900	443
2023-04-10	440	441	439	439	3,400	439
2023-04-07	440	440	438	438	2,000	438
2023-04-06	440	441	438	440	6,600	440
2023-04-05	445	445	440	443	4,200	443
2023-04-04	441	445	441	445	3,200	445
2023-04-03	440	444	440	444	4,000	444
2023-03-31	438	445	438	440	7,700	440
2023-03-30	444	446	438	438	6,300	438
2023-03-29	444	447	442	444	8,300	444
2023-03-28	447	447	440	440	2,800	440
2023-03-27	446	450	445	447	3,300	447
2023-03-24	445	446	441	445	2,800	445
2023-03-23	442	445	440	444	5,300	444
2023-03-22	451	451	443	444	2,400	444
2023-03-20	443	450	443	450	4,000	450
2023-03-17	440	449	438	449	5,700	449
2023-03-16	442	442	440	440	16,400	440
2023-03-15	447	447	442	442	10,100	442
2023-03-14	453	456	446	447	8,700	447
2023-03-13	464	465	456	461	21,000	461
2023-03-10	460	463	457	462	17,400	462
2023-03-09	453	460	453	457	8,000	457
2023-03-08	457	457	448	451	7,300	451
2023-03-07	449	459	446	452	16,700	452
2023-03-06	444	449	442	449	12,100	449
2023-03-03	446	448	441	441	13,100	441
2023-03-02	445	449	444	444	4,900	444
2023-03-01	449	449	445	445	2,900	445
2023-02-28	443	449	443	449	7,300	449
2023-02-27	449	449	442	442	13,700	442
2023-02-24	452	453	442	449	17,900	449
2023-02-22	453	458	449	449	12,300	449
2023-02-21	455	458	455	455	10,000	455
2023-02-20	459	461	456	456	17,400	456
2023-02-17	455	457	450	452	22,700	452
2023-02-16	457	461	454	455	13,100	455
2023-02-15	459	463	456	456	9,200	456
2023-02-14	463	463	456	459	10,900	459
2023-02-13	471	471	461	461	22,400	461
2023-02-10	470	498	455	465	82,800	465
2023-02-09	482	494	478	494	18,200	494
2023-02-08	480	481	474	481	6,900	481
2023-02-07	479	481	466	480	21,400	480
2023-02-06	473	481	470	478	12,800	478
2023-02-03	486	486	470	473	13,900	473
2023-02-02	487	487	478	482	7,200	482
2023-02-01	486	487	479	481	8,800	481
2023-01-31	481	489	476	486	8,800	486
2023-01-30	493	493	477	485	14,800	485
2023-01-27	491	495	491	491	6,500	491
2023-01-26	495	496	490	494	6,100	494
2023-01-25	488	497	488	495	6,700	495
2023-01-24	493	500	485	495	17,800	495
2023-01-23	488	494	485	492	11,200	492
2023-01-20	473	489	471	489	8,600	489
2023-01-19	471	473	471	473	900	473
2023-01-18	475	477	472	475	2,300	475
2023-01-17	469	480	469	475	2,600	475
2023-01-16	465	480	465	469	4,400	469
2023-01-13	468	473	467	471	1,600	471
2023-01-12	483	483	467	471	13,000	471
2023-01-11	473	479	472	475	5,500	475
2023-01-10	476	509	471	471	38,400	471
2023-01-06	469	470	468	468	1,600	468
2023-01-05	469	476	469	469	2,800	469
2023-01-04	479	480	469	471	6,100	471

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4918 (株)アイビー化粧品 の時系列データ [2023年度]

4918 (株)アイビー化粧品の時系列データ [2023年度]