6071 (株)IBJ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 655 | 659 | 647 | 655 | 116,500 | 655 |
| 2025-01-28 | 644 | 654 | 643 | 650 | 66,500 | 650 |
| 2025-01-27 | 647 | 656 | 642 | 646 | 93,900 | 646 |
| 2025-01-24 | 634 | 643 | 625 | 638 | 96,400 | 638 |
| 2025-01-23 | 634 | 634 | 625 | 630 | 44,400 | 630 |
| 2025-01-22 | 632 | 639 | 632 | 633 | 47,300 | 633 |
| 2025-01-21 | 637 | 641 | 634 | 637 | 63,500 | 637 |
| 2025-01-20 | 625 | 642 | 624 | 638 | 120,600 | 638 |
| 2025-01-17 | 618 | 622 | 616 | 618 | 54,300 | 618 |
| 2025-01-16 | 625 | 629 | 619 | 620 | 54,900 | 620 |
| 2025-01-15 | 622 | 628 | 619 | 626 | 57,900 | 626 |
| 2025-01-14 | 635 | 635 | 621 | 625 | 63,000 | 625 |
| 2025-01-10 | 639 | 646 | 635 | 637 | 98,200 | 637 |
| 2025-01-09 | 619 | 642 | 613 | 638 | 184,800 | 638 |
| 2025-01-08 | 622 | 644 | 621 | 625 | 271,900 | 625 |
| 2025-01-07 | 615 | 618 | 603 | 616 | 82,600 | 616 |
| 2025-01-06 | 616 | 620 | 607 | 609 | 105,900 | 609 |
分割・併合履歴 ： [2015-12-28]1株→3株 [2014-12-26]1株→2株 [2014-03-27]1株→3株