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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 801 | 808 | 730 | 751 | 1,143,900 | 751 |
| 2025-05-12 | 772 | 773 | 769 | 773 | 485,000 | 773 |
| 2025-05-09 | 681 | 684 | 670 | 673 | 140,200 | 673 |
| 2025-05-08 | 663 | 680 | 660 | 675 | 116,200 | 675 |
| 2025-05-07 | 664 | 673 | 658 | 665 | 102,400 | 665 |
| 2025-05-02 | 662 | 673 | 652 | 664 | 161,200 | 664 |
| 2025-05-01 | 659 | 659 | 649 | 654 | 75,700 | 654 |
| 2025-04-30 | 665 | 667 | 650 | 653 | 66,400 | 653 |
| 2025-04-28 | 656 | 662 | 655 | 658 | 70,400 | 658 |
| 2025-04-25 | 652 | 658 | 644 | 653 | 93,200 | 653 |
| 2025-04-24 | 645 | 647 | 637 | 642 | 66,300 | 642 |
| 2025-04-23 | 648 | 652 | 643 | 645 | 83,600 | 645 |
| 2025-04-22 | 635 | 647 | 633 | 642 | 63,900 | 642 |
| 2025-04-21 | 617 | 633 | 617 | 632 | 55,100 | 632 |
| 2025-04-18 | 606 | 619 | 606 | 617 | 47,800 | 617 |
| 2025-04-17 | 606 | 609 | 603 | 604 | 31,300 | 604 |
| 2025-04-16 | 616 | 617 | 602 | 603 | 54,400 | 603 |
| 2025-04-15 | 620 | 621 | 609 | 609 | 41,000 | 609 |
| 2025-04-14 | 617 | 627 | 612 | 617 | 105,200 | 617 |
| 2025-04-11 | 565 | 605 | 558 | 604 | 158,100 | 604 |
| 2025-04-10 | 600 | 601 | 585 | 585 | 121,700 | 585 |
| 2025-04-09 | 570 | 571 | 550 | 564 | 139,900 | 564 |
| 2025-04-08 | 567 | 583 | 566 | 580 | 97,300 | 580 |
| 2025-04-07 | 530 | 552 | 527 | 540 | 233,400 | 540 |
| 2025-04-04 | 618 | 622 | 582 | 594 | 195,600 | 594 |
| 2025-04-03 | 612 | 636 | 610 | 628 | 106,700 | 628 |
| 2025-04-02 | 646 | 646 | 637 | 642 | 85,000 | 642 |
| 2025-04-01 | 646 | 648 | 636 | 636 | 66,900 | 636 |
| 2025-03-31 | 660 | 660 | 640 | 640 | 127,300 | 640 |
| 2025-03-28 | 673 | 673 | 664 | 665 | 53,500 | 665 |
| 2025-03-27 | 656 | 673 | 656 | 673 | 92,700 | 673 |
| 2025-03-26 | 664 | 665 | 655 | 663 | 57,900 | 663 |
| 2025-03-25 | 662 | 663 | 654 | 663 | 65,300 | 663 |
| 2025-03-24 | 663 | 663 | 653 | 657 | 51,600 | 657 |
| 2025-03-21 | 668 | 668 | 660 | 663 | 63,700 | 663 |
| 2025-03-19 | 671 | 678 | 669 | 675 | 86,700 | 675 |
| 2025-03-18 | 684 | 684 | 675 | 675 | 97,100 | 675 |
| 2025-03-17 | 681 | 684 | 675 | 677 | 39,300 | 677 |
| 2025-03-14 | 678 | 687 | 677 | 681 | 65,100 | 681 |
| 2025-03-13 | 668 | 689 | 668 | 686 | 114,400 | 686 |
| 2025-03-12 | 660 | 674 | 655 | 668 | 93,400 | 668 |
| 2025-03-11 | 663 | 666 | 641 | 666 | 244,500 | 666 |
| 2025-03-10 | 678 | 678 | 668 | 673 | 67,300 | 673 |
| 2025-03-07 | 685 | 685 | 669 | 674 | 139,300 | 674 |
| 2025-03-06 | 704 | 704 | 688 | 693 | 57,300 | 693 |
| 2025-03-05 | 700 | 707 | 700 | 703 | 71,500 | 703 |
| 2025-03-04 | 710 | 710 | 694 | 700 | 143,400 | 700 |
| 2025-03-03 | 709 | 716 | 695 | 713 | 194,200 | 713 |
| 2025-02-28 | 682 | 698 | 680 | 695 | 96,300 | 695 |
| 2025-02-27 | 674 | 685 | 667 | 684 | 76,100 | 684 |
| 2025-02-26 | 679 | 679 | 659 | 672 | 126,700 | 672 |
| 2025-02-25 | 678 | 682 | 669 | 678 | 99,600 | 678 |
| 2025-02-21 | 687 | 689 | 672 | 682 | 86,200 | 682 |
| 2025-02-20 | 700 | 703 | 688 | 693 | 116,800 | 693 |
| 2025-02-19 | 671 | 703 | 666 | 702 | 226,100 | 702 |
| 2025-02-18 | 671 | 673 | 662 | 670 | 87,700 | 670 |
| 2025-02-17 | 666 | 678 | 662 | 678 | 98,300 | 678 |
| 2025-02-14 | 702 | 703 | 663 | 666 | 293,700 | 666 |
| 2025-02-13 | 675 | 723 | 675 | 709 | 769,400 | 709 |
| 2025-02-12 | 664 | 664 | 639 | 647 | 133,400 | 647 |
| 2025-02-10 | 648 | 663 | 642 | 656 | 123,300 | 656 |
| 2025-02-07 | 655 | 656 | 639 | 643 | 53,100 | 643 |
| 2025-02-06 | 645 | 655 | 642 | 654 | 75,100 | 654 |
| 2025-02-05 | 646 | 653 | 636 | 637 | 68,400 | 637 |
| 2025-02-04 | 650 | 654 | 643 | 643 | 65,000 | 643 |
| 2025-02-03 | 657 | 657 | 639 | 640 | 69,600 | 640 |
| 2025-01-31 | 660 | 663 | 647 | 657 | 51,400 | 657 |
| 2025-01-30 | 651 | 660 | 644 | 657 | 53,600 | 657 |
| 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