5699 (株)イボキン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,142 | 1,186 | 1,080 | 1,105 | 12,700 | 1,105 |
| 2025-04-04 | 1,299 | 1,300 | 1,260 | 1,262 | 4,600 | 1,262 |
| 2025-04-03 | 1,280 | 1,307 | 1,277 | 1,300 | 3,600 | 1,300 |
| 2025-04-02 | 1,315 | 1,315 | 1,280 | 1,310 | 4,500 | 1,310 |
| 2025-04-01 | 1,314 | 1,315 | 1,302 | 1,315 | 2,300 | 1,315 |
| 2025-03-31 | 1,311 | 1,315 | 1,282 | 1,305 | 2,400 | 1,305 |
| 2025-03-28 | 1,300 | 1,301 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2025-03-27 | 1,301 | 1,307 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2025-03-26 | 1,283 | 1,315 | 1,283 | 1,311 | 4,900 | 1,311 |
| 2025-03-25 | 1,281 | 1,283 | 1,221 | 1,283 | 4,800 | 1,283 |
| 2025-03-24 | 1,312 | 1,312 | 1,262 | 1,284 | 3,300 | 1,284 |
| 2025-03-21 | 1,306 | 1,311 | 1,284 | 1,311 | 6,200 | 1,311 |
| 2025-03-19 | 1,298 | 1,300 | 1,284 | 1,292 | 2,100 | 1,292 |
| 2025-03-18 | 1,275 | 1,298 | 1,275 | 1,298 | 1,800 | 1,298 |
| 2025-03-17 | 1,298 | 1,300 | 1,270 | 1,296 | 4,400 | 1,296 |
| 2025-03-14 | 1,284 | 1,299 | 1,280 | 1,283 | 600 | 1,283 |
| 2025-03-13 | 1,303 | 1,303 | 1,281 | 1,300 | 800 | 1,300 |
| 2025-03-12 | 1,280 | 1,280 | 1,278 | 1,278 | 700 | 1,278 |
| 2025-03-11 | 1,290 | 1,292 | 1,265 | 1,281 | 3,900 | 1,281 |
| 2025-03-10 | 1,271 | 1,292 | 1,271 | 1,291 | 1,700 | 1,291 |
| 2025-03-07 | 1,262 | 1,277 | 1,262 | 1,271 | 1,100 | 1,271 |
| 2025-03-06 | 1,266 | 1,270 | 1,264 | 1,264 | 1,600 | 1,264 |
| 2025-03-05 | 1,260 | 1,275 | 1,260 | 1,270 | 600 | 1,270 |
| 2025-03-04 | 1,274 | 1,274 | 1,256 | 1,265 | 1,000 | 1,265 |
| 2025-03-03 | 1,255 | 1,277 | 1,255 | 1,274 | 1,000 | 1,274 |
| 2025-02-28 | 1,248 | 1,252 | 1,240 | 1,252 | 3,700 | 1,252 |
| 2025-02-27 | 1,275 | 1,293 | 1,255 | 1,255 | 2,300 | 1,255 |
| 2025-02-26 | 1,292 | 1,292 | 1,271 | 1,285 | 2,200 | 1,285 |
| 2025-02-25 | 1,240 | 1,271 | 1,240 | 1,271 | 3,700 | 1,271 |
| 2025-02-21 | 1,302 | 1,302 | 1,248 | 1,259 | 7,900 | 1,259 |
| 2025-02-20 | 1,292 | 1,299 | 1,287 | 1,299 | 4,900 | 1,299 |
| 2025-02-19 | 1,325 | 1,325 | 1,285 | 1,292 | 5,900 | 1,292 |
| 2025-02-18 | 1,302 | 1,325 | 1,302 | 1,325 | 2,300 | 1,325 |
| 2025-02-17 | 1,308 | 1,333 | 1,300 | 1,300 | 6,300 | 1,300 |
| 2025-02-14 | 1,330 | 1,377 | 1,315 | 1,334 | 7,300 | 1,334 |
| 2025-02-13 | 1,330 | 1,336 | 1,327 | 1,327 | 2,100 | 1,327 |
| 2025-02-12 | 1,307 | 1,338 | 1,300 | 1,330 | 2,100 | 1,330 |
| 2025-02-10 | 1,334 | 1,335 | 1,275 | 1,307 | 8,800 | 1,307 |
| 2025-02-07 | 1,347 | 1,363 | 1,334 | 1,334 | 3,700 | 1,334 |
| 2025-02-06 | 1,340 | 1,361 | 1,340 | 1,345 | 5,000 | 1,345 |
| 2025-02-05 | 1,356 | 1,356 | 1,325 | 1,340 | 4,500 | 1,340 |
| 2025-02-04 | 1,375 | 1,379 | 1,331 | 1,354 | 8,000 | 1,354 |
| 2025-02-03 | 1,313 | 1,368 | 1,313 | 1,365 | 8,200 | 1,365 |
| 2025-01-31 | 1,343 | 1,345 | 1,330 | 1,332 | 2,700 | 1,332 |
| 2025-01-30 | 1,349 | 1,352 | 1,330 | 1,330 | 1,700 | 1,330 |
| 2025-01-29 | 1,357 | 1,362 | 1,342 | 1,348 | 3,600 | 1,348 |
| 2025-01-28 | 1,294 | 1,356 | 1,294 | 1,340 | 5,600 | 1,340 |
| 2025-01-27 | 1,305 | 1,310 | 1,286 | 1,309 | 6,700 | 1,309 |
| 2025-01-24 | 1,325 | 1,325 | 1,315 | 1,315 | 1,900 | 1,315 |
| 2025-01-23 | 1,320 | 1,327 | 1,285 | 1,327 | 6,800 | 1,327 |
| 2025-01-22 | 1,351 | 1,370 | 1,322 | 1,322 | 15,700 | 1,322 |
| 2025-01-21 | 1,312 | 1,400 | 1,307 | 1,334 | 26,200 | 1,334 |
| 2025-01-20 | 1,342 | 1,343 | 1,312 | 1,312 | 4,100 | 1,312 |
| 2025-01-17 | 1,344 | 1,345 | 1,313 | 1,330 | 2,200 | 1,330 |
| 2025-01-16 | 1,338 | 1,350 | 1,310 | 1,348 | 87,600 | 1,348 |
| 2025-01-15 | 1,295 | 1,325 | 1,288 | 1,325 | 4,500 | 1,325 |
| 2025-01-14 | 1,330 | 1,333 | 1,280 | 1,300 | 7,000 | 1,300 |
| 2025-01-10 | 1,380 | 1,380 | 1,330 | 1,340 | 7,700 | 1,340 |
| 2025-01-09 | 1,359 | 1,379 | 1,351 | 1,379 | 6,400 | 1,379 |
| 2025-01-08 | 1,340 | 1,350 | 1,340 | 1,350 | 10,900 | 1,350 |
| 2025-01-07 | 1,325 | 1,334 | 1,320 | 1,330 | 11,900 | 1,330 |
| 2025-01-06 | 1,312 | 1,337 | 1,285 | 1,315 | 10,800 | 1,315 |
分割・併合履歴 ： [2021-12-29]1株→2株