1. HOME >
  2. 株価時系列 >
  3. 5699 >
  4. 2023年

5699 (株)イボキン 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
2023-12-291,1171,1261,1171,1202,9001,120
2023-12-281,1221,1321,1111,12412,2001,124
2023-12-271,1201,1271,1181,12117,9001,121
2023-12-261,1211,1291,1201,12011,1001,120
2023-12-251,1251,1471,1211,12118,0001,121
2023-12-221,1301,1431,1221,1356,8001,135
2023-12-211,1441,1551,1381,1403,4001,140
2023-12-201,1441,1591,1431,1585,5001,158
2023-12-191,1611,1611,1381,1432,5001,143
2023-12-181,1611,1611,1521,1528001,152
2023-12-151,1681,1681,1501,1501,7001,150
2023-12-141,1701,1701,1511,1663,6001,166
2023-12-131,1701,1701,1601,1702,9001,170
2023-12-121,1801,1801,1601,1643,7001,164
2023-12-111,1831,1831,1701,1702,7001,170
2023-12-081,1591,1801,1501,1803,5001,180
2023-12-071,1561,1661,1561,1602,1001,160
2023-12-061,1731,1741,1561,1575,0001,157
2023-12-051,1611,1731,1611,1702,8001,170
2023-12-041,1821,1821,1631,1639001,163
2023-12-011,1821,1821,1731,1811,5001,181
2023-11-301,1851,1851,1751,1821,3001,182
2023-11-291,1781,1781,1701,1751,4001,175
2023-11-281,1611,1771,1601,1773,5001,177
2023-11-271,1461,1641,1461,1512,3001,151
2023-11-241,1451,1581,1361,1473,5001,147
2023-11-221,1401,1411,1361,1394,8001,139
2023-11-211,1401,1401,1361,1403,8001,140
2023-11-201,1381,1461,1381,1381,4001,138
2023-11-171,1351,1381,1351,1381,3001,138
2023-11-161,1411,1411,1261,1321,1001,132
2023-11-151,1401,1401,1251,1396,4001,139
2023-11-141,1091,1161,1021,1072,1001,107
2023-11-131,1101,1171,1061,1091,5001,109
2023-11-101,1101,1111,1101,1101,2001,110
2023-11-091,1101,1101,1061,1105,7001,110
2023-11-081,1261,1261,1101,1103,4001,110
2023-11-071,1101,1291,1101,1262,6001,126
2023-11-061,1101,1141,1061,1062,9001,106
2023-11-021,1121,1211,1091,1108,5001,110
2023-11-011,1211,1251,1001,1125,6001,112
2023-10-311,1101,1121,1101,1124001,112
2023-10-301,1081,1101,1021,1107001,110
2023-10-271,1101,1151,1051,1071,4001,107
2023-10-261,1051,1101,1041,1101,3001,110
2023-10-251,1181,1181,1051,1112,9001,111
2023-10-241,1071,1151,1001,1089,4001,108
2023-10-231,1161,1171,1101,1101,5001,110
2023-10-201,1161,1251,1121,1122,3001,112
2023-10-191,1191,1191,1121,1151,2001,115
2023-10-181,1111,1191,1101,1152,7001,115
2023-10-171,1111,1131,1111,1115001,111
2023-10-161,1121,1191,1111,1111,4001,111
2023-10-131,1391,1391,1141,1144,9001,114
2023-10-121,1421,1421,1271,13913,1001,139
2023-10-111,1481,1481,1301,1424,4001,142
2023-10-101,1471,1691,1391,1394,0001,139
2023-10-061,1511,1791,1391,1665,6001,166
2023-10-051,1401,1521,1401,1431,5001,143
2023-10-041,1701,1701,1401,1406,0001,140
2023-10-031,1681,1681,1621,1637001,163
2023-10-021,1611,1721,1611,1651,0001,165
2023-09-291,1701,1701,1571,1579,5001,157
2023-09-281,1851,1851,1771,1771,5001,177
2023-09-271,1871,1871,1801,1867001,186
2023-09-26---1,187-1,187
2023-09-251,1801,1871,1801,1871,5001,187
2023-09-221,1861,1871,1701,1804,2001,180
2023-09-211,1801,1861,1801,1814,6001,181
2023-09-201,1771,1801,1771,1801,1001,180
2023-09-191,1751,1801,1751,1776001,177
2023-09-151,1801,1821,1751,1752,5001,175
2023-09-141,1751,1851,1751,1842,3001,184
2023-09-131,1831,1831,1771,1803,1001,180
2023-09-121,1771,1831,1751,1835001,183
2023-09-111,1831,1831,1781,1783,2001,178
2023-09-081,1921,1921,1801,1821,0001,182
2023-09-071,1771,1911,1771,1884,0001,188
2023-09-061,1761,1791,1751,1752,0001,175
2023-09-051,1761,1791,1761,1783,1001,178
2023-09-041,1851,1851,1751,1751,8001,175
2023-09-011,1801,1821,1801,1821,0001,182
2023-08-311,1891,1901,1821,1881,0001,188
2023-08-301,1851,1851,1781,1801,5001,180
2023-08-291,1881,1881,1881,1881001,188
2023-08-281,1801,1801,1711,1714001,171
2023-08-251,1801,1801,1801,1805001,180
2023-08-241,1851,1891,1731,1738001,173
2023-08-231,1811,1811,1701,1771,1001,177
2023-08-221,1801,1801,1531,1585,1001,158
2023-08-211,1851,1851,1821,1843,5001,184
2023-08-18---1,186-1,186
2023-08-171,1871,2091,1861,1864,4001,186
2023-08-161,2101,2101,1921,1932,9001,193
2023-08-151,2011,2151,1911,2155,1001,215
2023-08-141,2121,2121,2021,2021,0001,202
2023-08-101,2031,2351,2011,2081,1001,208
2023-08-091,2061,2131,2061,2115001,211
2023-08-081,2031,2051,2031,2051,0001,205
2023-08-071,2021,2281,2021,2102,2001,210
2023-08-041,2121,2301,2121,2301,4001,230
2023-08-031,2291,2291,2291,2291001,229
2023-08-021,2261,2301,2161,2291,2001,229
2023-08-011,2111,2231,2111,2132,1001,213
2023-07-311,2101,2291,2101,2291,6001,229
2023-07-281,2371,2371,2151,2338001,233
2023-07-271,2361,2361,2271,2276001,227
2023-07-261,2111,2261,2101,2261,4001,226
2023-07-251,2111,2291,2111,2161,2001,216
2023-07-241,2191,2191,2101,2181,9001,218
2023-07-211,2421,2421,2191,2215001,221
2023-07-201,2081,2251,2081,2251,9001,225
2023-07-191,2321,2321,2091,2091,2001,209
2023-07-181,2131,2491,2091,2132,0001,213
2023-07-141,2111,2151,2091,2131,8001,213
2023-07-131,2261,2291,2191,2291,3001,229
2023-07-121,2391,2391,2281,2283001,228
2023-07-111,2261,2461,2241,2461,0001,246
2023-07-101,2271,2521,2131,2263,9001,226
2023-07-071,2671,2671,2491,2576001,257
2023-07-061,2591,2831,2591,2593,3001,259
2023-07-051,2491,2831,2421,2594,2001,259
2023-07-041,2461,2501,2411,2483,9001,248
2023-07-031,2121,2451,2031,2445,9001,244
2023-06-301,2221,2231,2121,2122,4001,212
2023-06-291,2451,2451,2211,2221,6001,222
2023-06-281,2371,2371,2371,2375001,237
2023-06-271,2511,2511,2271,2481,0001,248
2023-06-261,2231,2451,2231,2325001,232
2023-06-231,2271,2491,2251,2303,2001,230
2023-06-221,2541,2541,2251,2281,8001,228
2023-06-211,2221,2401,2221,2399001,239
2023-06-201,2251,2431,2251,2311,8001,231
2023-06-191,2251,2371,2241,2252,5001,225
2023-06-161,2401,2551,2251,2252,0001,225
2023-06-151,2481,2491,2301,2402,0001,240
2023-06-141,2511,2511,2341,2341,6001,234
2023-06-131,2701,2701,2371,2393,9001,239
2023-06-121,2491,2521,2351,2525,7001,252
2023-06-091,2001,2401,1991,2404,5001,240
2023-06-081,2281,2281,2071,2201,8001,220
2023-06-071,2101,2101,2001,2001,1001,200
2023-06-061,1701,2081,1701,2004,7001,200
2023-06-051,1701,2061,1701,1937,2001,193
2023-06-021,1561,1701,1561,1572,3001,157
2023-06-011,1671,1671,1581,1587001,158
2023-05-311,1711,1711,1661,1671,2001,167
2023-05-301,1701,1791,1691,1692,0001,169
2023-05-291,1801,1941,1731,1731,8001,173
2023-05-261,1841,1901,1801,1805,4001,180
2023-05-251,2101,2161,1961,1967,1001,196
2023-05-241,2221,2221,2101,2105,8001,210
2023-05-231,2251,2381,2201,2205,1001,220
2023-05-221,2221,2381,2221,2252,2001,225
2023-05-191,2221,2371,2201,2223,1001,222
2023-05-181,2411,2411,2201,2274,3001,227
2023-05-171,2471,2471,2361,2452,0001,245
2023-05-161,2301,2851,2211,2338,7001,233
2023-05-151,2591,2801,2591,2803,8001,280
2023-05-121,2671,2671,2521,2671,9001,267
2023-05-111,2531,2671,2501,2673,5001,267
2023-05-101,2521,2571,2521,2531,1001,253
2023-05-091,2501,2571,2501,25112,0001,251
2023-05-081,2471,2551,2471,2528,5001,252
2023-05-021,2551,2691,2551,2563,1001,256
2023-05-011,2621,2641,2561,2588,3001,258
2023-04-281,2871,2871,2671,2672,1001,267
2023-04-271,2671,2731,2671,2731,2001,273
2023-04-261,2691,2791,2621,26719,4001,267
2023-04-251,2991,2991,2911,2994,7001,299
2023-04-241,2911,2941,2901,2902,5001,290
2023-04-211,3041,3101,2951,3071,4001,307
2023-04-201,3031,3051,2881,2903,9001,290
2023-04-191,2951,3031,2901,3038001,303
2023-04-181,2931,3011,2921,2921,9001,292
2023-04-171,3021,3021,2891,3021,4001,302
2023-04-141,3031,3031,2731,29912,5001,299
2023-04-131,3001,3001,2921,2951,7001,295
2023-04-121,2981,3001,2921,3002,9001,300
2023-04-111,3001,3001,2981,2994,5001,299
2023-04-101,3001,3001,2971,3005,0001,300
2023-04-071,3111,3111,2911,3016,6001,301
2023-04-061,3051,3151,3051,3111,7001,311
2023-04-051,3151,3211,3001,3214,3001,321
2023-04-041,3091,3181,3081,3094,0001,309
2023-04-031,2981,3101,2981,3099001,309
2023-03-311,2951,3081,2951,3083,7001,308
2023-03-301,3011,3021,2951,2954,9001,295
2023-03-291,3031,3171,3011,3105,5001,310
2023-03-281,3141,3141,3021,3115,5001,311
2023-03-271,3361,3361,3111,3143,9001,314
2023-03-241,3391,3401,3381,3402,1001,340
2023-03-231,3331,3501,3331,3402,7001,340
2023-03-221,3171,3331,3171,3333,1001,333
2023-03-201,3231,3351,3171,3172,9001,317
2023-03-171,3281,3291,3181,3231,1001,323
2023-03-161,3371,3431,3221,3304,7001,330
2023-03-151,3451,3471,3431,3471,5001,347
2023-03-141,3471,3471,3301,3324,1001,332
2023-03-131,3311,3481,3311,3482,7001,348
2023-03-101,3351,3501,3351,3433,2001,343
2023-03-091,3301,3491,3301,3474,4001,347
2023-03-081,3491,3511,3251,3336,2001,333
2023-03-071,3541,3541,3401,3493,0001,349
2023-03-061,3381,3541,3381,3541,7001,354
2023-03-031,3261,3451,3201,3452,2001,345
2023-03-021,3271,3401,3271,3359001,335
2023-03-011,3501,3501,3301,3451,7001,345
2023-02-281,3151,3801,3151,3543,5001,354
2023-02-271,3221,3221,3131,3152,6001,315
2023-02-241,3451,3451,3151,3332,8001,333
2023-02-221,3411,3451,3281,3454,2001,345
2023-02-211,3161,3421,3161,3383,4001,338
2023-02-201,3301,3311,3161,3203,3001,320
2023-02-171,3451,3451,3161,3295,2001,329
2023-02-161,3191,3401,3191,3401,3001,340
2023-02-151,3201,3271,3151,3253,3001,325
2023-02-141,3381,3451,3151,3153,4001,315
2023-02-131,3261,3401,3081,3255,1001,325
2023-02-101,3171,3231,3151,3154,0001,315
2023-02-091,3221,3311,3101,3175,2001,317
2023-02-081,3301,3311,3121,3252,8001,325
2023-02-071,3311,3431,3161,3433,9001,343
2023-02-061,3251,3401,3251,3389001,338
2023-02-031,3451,3451,3431,3433001,343
2023-02-021,3231,3481,3231,3461,7001,346
2023-02-011,3441,3461,3321,3322,5001,332
2023-01-311,3231,3291,3101,3195,8001,319
2023-01-301,3621,3621,3331,3354,0001,335
2023-01-271,3401,3601,3391,3531,1001,353
2023-01-261,3631,3631,3431,3431,9001,343
2023-01-251,3451,3671,3451,3631,4001,363
2023-01-241,3301,3681,3271,3683,6001,368
2023-01-231,3251,3361,3101,3366,2001,336
2023-01-201,3191,3251,3191,3251,2001,325
2023-01-191,3091,3331,3091,3191,1001,319
2023-01-181,2991,3501,2951,3074,4001,307
2023-01-171,3101,3301,3021,3052,7001,305
2023-01-161,3201,3501,3201,3302,3001,330
2023-01-131,3301,3301,3131,3283,6001,328
2023-01-121,3341,3551,3331,3331,4001,333
2023-01-111,3481,3571,3301,3431,8001,343
2023-01-101,3491,3661,3491,3501,6001,350
2023-01-061,3541,3841,3501,3563,4001,356
2023-01-051,4051,4051,3751,3757001,375
2023-01-041,4181,4181,3821,3821,8001,382

分割・併合履歴 ： [2021-12-29]1株→2株