6071 (株)IBJ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 585 | 598 | 584 | 596 | 125,200 | 596 |
| 2024-05-23 | 596 | 597 | 585 | 592 | 148,000 | 592 |
| 2024-05-22 | 613 | 616 | 595 | 595 | 101,300 | 595 |
| 2024-05-21 | 615 | 621 | 613 | 615 | 103,200 | 615 |
| 2024-05-20 | 599 | 621 | 599 | 615 | 185,200 | 615 |
| 2024-05-17 | 586 | 603 | 585 | 596 | 114,100 | 596 |
| 2024-05-16 | 590 | 600 | 582 | 589 | 120,900 | 589 |
| 2024-05-15 | 610 | 610 | 589 | 593 | 134,500 | 593 |
| 2024-05-14 | 593 | 617 | 591 | 607 | 271,600 | 607 |
| 2024-05-13 | 608 | 633 | 586 | 593 | 598,400 | 593 |
| 2024-05-10 | 557 | 557 | 544 | 554 | 139,100 | 554 |
| 2024-05-09 | 550 | 557 | 544 | 555 | 89,300 | 555 |
| 2024-05-08 | 553 | 555 | 545 | 550 | 106,100 | 550 |
| 2024-05-07 | 555 | 567 | 550 | 562 | 202,000 | 562 |
| 2024-05-02 | 555 | 560 | 548 | 552 | 150,900 | 552 |
| 2024-05-01 | 551 | 561 | 543 | 560 | 107,200 | 560 |
| 2024-04-30 | 544 | 548 | 539 | 546 | 66,300 | 546 |
| 2024-04-26 | 541 | 544 | 530 | 544 | 82,700 | 544 |
| 2024-04-25 | 542 | 545 | 535 | 539 | 79,300 | 539 |
| 2024-04-24 | 532 | 555 | 529 | 542 | 162,600 | 542 |
| 2024-04-23 | 529 | 533 | 525 | 525 | 47,100 | 525 |
| 2024-04-22 | 521 | 531 | 521 | 525 | 73,900 | 525 |
| 2024-04-19 | 540 | 540 | 515 | 518 | 158,800 | 518 |
| 2024-04-18 | 533 | 545 | 532 | 539 | 93,500 | 539 |
| 2024-04-17 | 536 | 540 | 527 | 534 | 77,100 | 534 |
| 2024-04-16 | 540 | 543 | 536 | 540 | 86,700 | 540 |
| 2024-04-15 | 540 | 546 | 537 | 543 | 88,900 | 543 |
| 2024-04-12 | 552 | 557 | 540 | 540 | 114,600 | 540 |
| 2024-04-11 | 549 | 554 | 549 | 552 | 54,500 | 552 |
| 2024-04-10 | 552 | 558 | 548 | 551 | 95,900 | 551 |
| 2024-04-09 | 547 | 555 | 544 | 554 | 88,500 | 554 |
| 2024-04-08 | 543 | 550 | 543 | 543 | 156,800 | 543 |
| 2024-04-05 | 525 | 538 | 524 | 538 | 168,500 | 538 |
| 2024-04-04 | 537 | 537 | 526 | 531 | 117,600 | 531 |
| 2024-04-03 | 530 | 537 | 527 | 534 | 162,900 | 534 |
| 2024-04-02 | 538 | 538 | 528 | 536 | 188,400 | 536 |
| 2024-04-01 | 545 | 545 | 531 | 533 | 137,400 | 533 |
| 2024-03-29 | 538 | 544 | 535 | 540 | 143,700 | 540 |
| 2024-03-28 | 550 | 552 | 539 | 540 | 148,000 | 540 |
| 2024-03-27 | 549 | 557 | 548 | 551 | 100,800 | 551 |
| 2024-03-26 | 550 | 553 | 545 | 549 | 109,600 | 549 |
| 2024-03-25 | 562 | 562 | 551 | 552 | 109,700 | 552 |
| 2024-03-22 | 556 | 558 | 549 | 558 | 81,100 | 558 |
| 2024-03-21 | 557 | 560 | 553 | 553 | 67,200 | 553 |
| 2024-03-19 | 564 | 564 | 549 | 554 | 113,300 | 554 |
| 2024-03-18 | 539 | 563 | 536 | 559 | 245,900 | 559 |
| 2024-03-15 | 534 | 540 | 532 | 535 | 140,900 | 535 |
| 2024-03-14 | 534 | 542 | 526 | 540 | 201,000 | 540 |
| 2024-03-13 | 559 | 563 | 534 | 538 | 339,400 | 538 |
| 2024-03-12 | 552 | 560 | 544 | 559 | 191,700 | 559 |
| 2024-03-11 | 568 | 578 | 553 | 559 | 505,700 | 559 |
| 2024-03-08 | 568 | 602 | 566 | 588 | 296,000 | 588 |
| 2024-03-07 | 575 | 579 | 567 | 572 | 157,500 | 572 |
| 2024-03-06 | 575 | 584 | 571 | 575 | 134,400 | 575 |
| 2024-03-05 | 571 | 581 | 555 | 575 | 585,700 | 575 |
| 2024-03-04 | 591 | 593 | 572 | 574 | 388,400 | 574 |
| 2024-03-01 | 597 | 602 | 588 | 594 | 284,000 | 594 |
| 2024-02-29 | 600 | 608 | 595 | 603 | 155,400 | 603 |
| 2024-02-28 | 607 | 613 | 603 | 603 | 190,200 | 603 |
| 2024-02-27 | 612 | 618 | 599 | 609 | 255,300 | 609 |
| 2024-02-26 | 590 | 624 | 583 | 612 | 746,000 | 612 |
| 2024-02-22 | 591 | 591 | 562 | 569 | 543,600 | 569 |
| 2024-02-21 | 594 | 594 | 582 | 582 | 517,800 | 582 |
| 2024-02-20 | 615 | 616 | 596 | 599 | 287,400 | 599 |
| 2024-02-19 | 598 | 611 | 591 | 609 | 210,000 | 609 |
| 2024-02-16 | 594 | 600 | 584 | 595 | 343,400 | 595 |
| 2024-02-15 | 619 | 619 | 591 | 594 | 755,400 | 594 |
| 2024-02-14 | 640 | 641 | 616 | 619 | 358,000 | 619 |
| 2024-02-13 | 630 | 641 | 610 | 640 | 994,500 | 640 |
| 2024-02-09 | 675 | 694 | 675 | 680 | 326,500 | 680 |
| 2024-02-08 | 675 | 687 | 666 | 679 | 193,300 | 679 |
| 2024-02-07 | 679 | 683 | 674 | 680 | 104,900 | 680 |
| 2024-02-06 | 684 | 685 | 671 | 679 | 156,700 | 679 |
| 2024-02-05 | 683 | 691 | 676 | 682 | 151,500 | 682 |
| 2024-02-02 | 692 | 692 | 681 | 681 | 131,700 | 681 |
| 2024-02-01 | 692 | 697 | 685 | 692 | 98,400 | 692 |
| 2024-01-31 | 700 | 701 | 687 | 697 | 176,400 | 697 |
| 2024-01-30 | 708 | 720 | 700 | 700 | 197,200 | 700 |
| 2024-01-29 | 705 | 712 | 701 | 708 | 145,200 | 708 |
| 2024-01-26 | 693 | 713 | 685 | 706 | 245,600 | 706 |
| 2024-01-25 | 698 | 699 | 682 | 694 | 430,600 | 694 |
| 2024-01-24 | 718 | 724 | 702 | 702 | 421,400 | 702 |
| 2024-01-23 | 739 | 777 | 731 | 745 | 971,900 | 745 |
| 2024-01-22 | 700 | 724 | 691 | 724 | 278,700 | 724 |
| 2024-01-19 | 678 | 699 | 678 | 696 | 308,600 | 696 |
| 2024-01-18 | 669 | 672 | 655 | 672 | 200,200 | 672 |
| 2024-01-17 | 680 | 684 | 666 | 666 | 172,400 | 666 |
| 2024-01-16 | 671 | 690 | 671 | 680 | 177,000 | 680 |
| 2024-01-15 | 668 | 680 | 667 | 673 | 153,800 | 673 |
| 2024-01-12 | 686 | 689 | 670 | 675 | 205,900 | 675 |
| 2024-01-11 | 699 | 699 | 676 | 680 | 209,900 | 680 |
| 2024-01-10 | 686 | 697 | 680 | 693 | 150,600 | 693 |
| 2024-01-09 | 690 | 692 | 677 | 686 | 183,600 | 686 |
| 2024-01-05 | 702 | 702 | 685 | 685 | 159,900 | 685 |
| 2024-01-04 | 695 | 700 | 682 | 692 | 165,500 | 692 |
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
