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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 611 | 625 | 611 | 620 | 67,500 | 620 |
| 2024-12-27 | 610 | 616 | 600 | 611 | 111,400 | 611 |
| 2024-12-26 | 613 | 616 | 607 | 616 | 211,300 | 616 |
| 2024-12-25 | 618 | 618 | 606 | 612 | 79,000 | 612 |
| 2024-12-24 | 613 | 614 | 608 | 612 | 58,200 | 612 |
| 2024-12-23 | 613 | 617 | 609 | 613 | 69,800 | 613 |
| 2024-12-20 | 610 | 615 | 607 | 608 | 53,200 | 608 |
| 2024-12-19 | 585 | 613 | 585 | 610 | 94,400 | 610 |
| 2024-12-18 | 594 | 600 | 584 | 595 | 216,900 | 595 |
| 2024-12-17 | 618 | 618 | 598 | 600 | 182,000 | 600 |
| 2024-12-16 | 621 | 626 | 620 | 620 | 52,300 | 620 |
| 2024-12-13 | 617 | 627 | 617 | 620 | 100,100 | 620 |
| 2024-12-12 | 623 | 625 | 618 | 618 | 56,000 | 618 |
| 2024-12-11 | 621 | 626 | 619 | 619 | 47,800 | 619 |
| 2024-12-10 | 632 | 632 | 619 | 621 | 116,200 | 621 |
| 2024-12-09 | 630 | 638 | 625 | 632 | 60,000 | 632 |
| 2024-12-06 | 635 | 637 | 621 | 621 | 65,400 | 621 |
| 2024-12-05 | 640 | 641 | 627 | 636 | 129,100 | 636 |
| 2024-12-04 | 644 | 646 | 635 | 646 | 113,700 | 646 |
| 2024-12-03 | 628 | 647 | 628 | 641 | 204,600 | 641 |
| 2024-12-02 | 624 | 627 | 618 | 622 | 82,800 | 622 |
| 2024-11-29 | 630 | 633 | 618 | 621 | 78,600 | 621 |
| 2024-11-28 | 618 | 624 | 616 | 620 | 67,100 | 620 |
| 2024-11-27 | 622 | 625 | 615 | 625 | 76,700 | 625 |
| 2024-11-26 | 632 | 634 | 621 | 627 | 71,200 | 627 |
| 2024-11-25 | 630 | 633 | 623 | 631 | 96,200 | 631 |
| 2024-11-22 | 631 | 634 | 617 | 625 | 119,700 | 625 |
| 2024-11-21 | 619 | 631 | 616 | 631 | 106,800 | 631 |
| 2024-11-20 | 618 | 624 | 612 | 612 | 78,900 | 612 |
| 2024-11-19 | 620 | 625 | 615 | 616 | 107,000 | 616 |
| 2024-11-18 | 622 | 629 | 607 | 613 | 163,300 | 613 |
| 2024-11-15 | 603 | 628 | 601 | 627 | 141,700 | 627 |
| 2024-11-14 | 611 | 618 | 601 | 609 | 208,100 | 609 |
| 2024-11-13 | 620 | 628 | 615 | 617 | 103,400 | 617 |
| 2024-11-12 | 639 | 642 | 622 | 624 | 131,700 | 624 |
| 2024-11-11 | 656 | 656 | 623 | 636 | 604,700 | 636 |
| 2024-11-08 | 671 | 689 | 670 | 687 | 193,000 | 687 |
| 2024-11-07 | 680 | 680 | 667 | 669 | 93,900 | 669 |
| 2024-11-06 | 680 | 680 | 664 | 665 | 116,200 | 665 |
| 2024-11-05 | 646 | 670 | 645 | 668 | 199,400 | 668 |
| 2024-11-01 | 638 | 648 | 634 | 636 | 159,300 | 636 |
| 2024-10-31 | 654 | 660 | 651 | 652 | 64,600 | 652 |
| 2024-10-30 | 660 | 661 | 649 | 654 | 111,400 | 654 |
| 2024-10-29 | 665 | 665 | 651 | 657 | 79,100 | 657 |
| 2024-10-28 | 631 | 663 | 631 | 659 | 96,600 | 659 |
| 2024-10-25 | 641 | 644 | 629 | 641 | 144,500 | 641 |
| 2024-10-24 | 646 | 649 | 638 | 646 | 73,500 | 646 |
| 2024-10-23 | 653 | 653 | 637 | 648 | 94,900 | 648 |
| 2024-10-22 | 667 | 667 | 646 | 646 | 109,000 | 646 |
| 2024-10-21 | 672 | 684 | 671 | 672 | 80,500 | 672 |
| 2024-10-18 | 683 | 684 | 667 | 671 | 66,300 | 671 |
| 2024-10-17 | 684 | 686 | 674 | 680 | 59,100 | 680 |
| 2024-10-16 | 685 | 695 | 682 | 683 | 71,400 | 683 |
| 2024-10-15 | 690 | 695 | 683 | 689 | 99,400 | 689 |
| 2024-10-11 | 684 | 690 | 678 | 684 | 261,400 | 684 |
| 2024-10-10 | 715 | 715 | 694 | 694 | 134,300 | 694 |
| 2024-10-09 | 699 | 722 | 698 | 719 | 120,700 | 719 |
| 2024-10-08 | 704 | 704 | 691 | 697 | 121,100 | 697 |
| 2024-10-07 | 710 | 715 | 701 | 710 | 197,800 | 710 |
| 2024-10-04 | 706 | 715 | 699 | 701 | 157,300 | 701 |
| 2024-10-03 | 730 | 734 | 705 | 716 | 166,700 | 716 |
| 2024-10-02 | 726 | 733 | 715 | 719 | 146,400 | 719 |
| 2024-10-01 | 723 | 735 | 715 | 730 | 101,300 | 730 |
| 2024-09-30 | 712 | 730 | 711 | 723 | 161,700 | 723 |
| 2024-09-27 | 741 | 741 | 721 | 727 | 161,200 | 727 |
| 2024-09-26 | 716 | 735 | 708 | 735 | 202,800 | 735 |
| 2024-09-25 | 737 | 737 | 713 | 716 | 207,700 | 716 |
| 2024-09-24 | 733 | 741 | 719 | 733 | 192,300 | 733 |
| 2024-09-20 | 744 | 750 | 735 | 736 | 291,200 | 736 |
| 2024-09-19 | 719 | 733 | 716 | 733 | 268,000 | 733 |
| 2024-09-18 | 710 | 719 | 706 | 719 | 170,200 | 719 |
| 2024-09-17 | 705 | 714 | 693 | 703 | 184,600 | 703 |
| 2024-09-13 | 709 | 718 | 700 | 705 | 250,500 | 705 |
| 2024-09-12 | 689 | 710 | 683 | 710 | 387,400 | 710 |
| 2024-09-11 | 693 | 693 | 667 | 671 | 236,500 | 671 |
| 2024-09-10 | 675 | 696 | 670 | 693 | 202,700 | 693 |
| 2024-09-09 | 661 | 682 | 659 | 674 | 239,400 | 674 |
| 2024-09-06 | 675 | 698 | 664 | 671 | 388,200 | 671 |
| 2024-09-05 | 662 | 678 | 662 | 671 | 173,000 | 671 |
| 2024-09-04 | 650 | 674 | 647 | 657 | 316,200 | 657 |
| 2024-09-03 | 636 | 670 | 636 | 670 | 421,000 | 670 |
| 2024-09-02 | 631 | 634 | 619 | 633 | 97,900 | 633 |
| 2024-08-30 | 622 | 630 | 618 | 627 | 108,200 | 627 |
| 2024-08-29 | 634 | 634 | 615 | 624 | 97,700 | 624 |
| 2024-08-28 | 617 | 632 | 610 | 627 | 203,900 | 627 |
| 2024-08-27 | 608 | 617 | 598 | 614 | 115,500 | 614 |
| 2024-08-26 | 600 | 612 | 592 | 605 | 146,900 | 605 |
| 2024-08-23 | 593 | 600 | 583 | 598 | 138,000 | 598 |
| 2024-08-22 | 592 | 601 | 589 | 593 | 93,100 | 593 |
| 2024-08-21 | 583 | 596 | 583 | 596 | 106,400 | 596 |
| 2024-08-20 | 582 | 607 | 582 | 593 | 192,000 | 593 |
| 2024-08-19 | 572 | 582 | 567 | 579 | 155,600 | 579 |
| 2024-08-16 | 570 | 576 | 563 | 576 | 149,200 | 576 |
| 2024-08-15 | 564 | 570 | 553 | 563 | 180,800 | 563 |
| 2024-08-14 | 555 | 573 | 550 | 568 | 250,700 | 568 |
| 2024-08-13 | 549 | 573 | 543 | 552 | 512,200 | 552 |
| 2024-08-09 | 571 | 579 | 559 | 569 | 413,900 | 569 |
| 2024-08-08 | 552 | 569 | 543 | 548 | 227,700 | 548 |
| 2024-08-07 | 526 | 573 | 521 | 562 | 363,400 | 562 |
| 2024-08-06 | 520 | 542 | 503 | 527 | 373,100 | 527 |
| 2024-08-05 | 520 | 528 | 460 | 468 | 457,500 | 468 |
| 2024-08-02 | 590 | 592 | 560 | 560 | 427,400 | 560 |
| 2024-08-01 | 629 | 629 | 598 | 615 | 251,900 | 615 |
| 2024-07-31 | 628 | 632 | 616 | 632 | 91,000 | 632 |
| 2024-07-30 | 635 | 635 | 617 | 630 | 93,600 | 630 |
| 2024-07-29 | 628 | 640 | 625 | 638 | 95,100 | 638 |
| 2024-07-26 | 617 | 625 | 613 | 618 | 134,200 | 618 |
| 2024-07-25 | 597 | 617 | 586 | 609 | 304,800 | 609 |
| 2024-07-24 | 637 | 641 | 603 | 607 | 682,500 | 607 |
| 2024-07-23 | 636 | 666 | 636 | 657 | 326,000 | 657 |
| 2024-07-22 | 638 | 652 | 627 | 636 | 409,300 | 636 |
| 2024-07-19 | 626 | 635 | 615 | 628 | 521,500 | 628 |
| 2024-07-18 | 599 | 612 | 599 | 603 | 103,300 | 603 |
| 2024-07-17 | 595 | 604 | 589 | 604 | 195,700 | 604 |
| 2024-07-16 | 596 | 599 | 589 | 592 | 52,700 | 592 |
| 2024-07-12 | 585 | 598 | 585 | 593 | 107,200 | 593 |
| 2024-07-11 | 597 | 597 | 586 | 588 | 108,000 | 588 |
| 2024-07-10 | 597 | 597 | 581 | 591 | 165,600 | 591 |
| 2024-07-09 | 600 | 606 | 595 | 597 | 128,900 | 597 |
| 2024-07-08 | 603 | 605 | 597 | 597 | 65,000 | 597 |
| 2024-07-05 | 613 | 613 | 600 | 605 | 109,400 | 605 |
| 2024-07-04 | 612 | 614 | 604 | 610 | 121,500 | 610 |
| 2024-07-03 | 603 | 627 | 603 | 616 | 297,700 | 616 |
| 2024-07-02 | 591 | 606 | 586 | 604 | 150,000 | 604 |
| 2024-07-01 | 599 | 601 | 586 | 590 | 115,700 | 590 |
| 2024-06-28 | 596 | 599 | 592 | 597 | 70,600 | 597 |
| 2024-06-27 | 593 | 609 | 591 | 595 | 224,600 | 595 |
| 2024-06-26 | 594 | 599 | 588 | 595 | 712,300 | 595 |
| 2024-06-25 | 597 | 603 | 589 | 595 | 174,500 | 595 |
| 2024-06-24 | 584 | 593 | 583 | 587 | 145,800 | 587 |
| 2024-06-21 | 596 | 599 | 587 | 587 | 118,300 | 587 |
| 2024-06-20 | 604 | 604 | 593 | 596 | 82,700 | 596 |
| 2024-06-19 | 599 | 601 | 595 | 598 | 51,400 | 598 |
| 2024-06-18 | 595 | 598 | 593 | 598 | 75,700 | 598 |
| 2024-06-17 | 585 | 588 | 577 | 585 | 110,000 | 585 |
| 2024-06-14 | 573 | 599 | 573 | 592 | 211,900 | 592 |
| 2024-06-13 | 598 | 600 | 580 | 580 | 157,300 | 580 |
| 2024-06-12 | 597 | 607 | 588 | 592 | 104,100 | 592 |
| 2024-06-11 | 610 | 615 | 597 | 599 | 101,300 | 599 |
| 2024-06-10 | 601 | 611 | 601 | 607 | 66,600 | 607 |
| 2024-06-07 | 601 | 609 | 599 | 608 | 121,200 | 608 |
| 2024-06-06 | 610 | 610 | 598 | 599 | 121,400 | 599 |
| 2024-06-05 | 600 | 615 | 599 | 606 | 144,700 | 606 |
| 2024-06-04 | 599 | 616 | 596 | 601 | 206,400 | 601 |
| 2024-06-03 | 601 | 601 | 588 | 598 | 81,100 | 598 |
| 2024-05-31 | 604 | 611 | 594 | 600 | 203,700 | 600 |
| 2024-05-30 | 572 | 597 | 570 | 594 | 94,600 | 594 |
| 2024-05-29 | 585 | 588 | 579 | 580 | 105,900 | 580 |
| 2024-05-28 | 594 | 595 | 586 | 588 | 123,900 | 588 |
| 2024-05-27 | 597 | 598 | 587 | 590 | 165,900 | 590 |
| 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