9343 (株)アイビス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,145 | 3,165 | 2,899 | 3,005 | 106,200 | 3,005 |
| 2025-04-03 | 3,080 | 3,230 | 3,055 | 3,205 | 38,800 | 3,205 |
| 2025-04-02 | 3,225 | 3,240 | 3,165 | 3,200 | 20,100 | 3,200 |
| 2025-04-01 | 3,390 | 3,425 | 3,215 | 3,240 | 45,400 | 3,240 |
| 2025-03-31 | 3,370 | 3,395 | 3,300 | 3,360 | 29,600 | 3,360 |
| 2025-03-28 | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 | 3,440 |
| 2025-03-27 | 3,375 | 3,440 | 3,355 | 3,415 | 30,700 | 3,415 |
| 2025-03-26 | 3,425 | 3,460 | 3,350 | 3,385 | 21,000 | 3,385 |
| 2025-03-25 | 3,440 | 3,450 | 3,375 | 3,390 | 19,200 | 3,390 |
| 2025-03-24 | 3,455 | 3,500 | 3,360 | 3,370 | 25,700 | 3,370 |
| 2025-03-21 | 3,360 | 3,460 | 3,350 | 3,455 | 26,800 | 3,455 |
| 2025-03-19 | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 | 3,380 |
| 2025-03-18 | 3,305 | 3,305 | 3,200 | 3,255 | 25,000 | 3,255 |
| 2025-03-17 | 3,270 | 3,305 | 3,215 | 3,270 | 16,500 | 3,270 |
| 2025-03-14 | 3,160 | 3,255 | 3,160 | 3,240 | 21,800 | 3,240 |
| 2025-03-13 | 3,270 | 3,280 | 3,160 | 3,225 | 28,000 | 3,225 |
| 2025-03-12 | 3,285 | 3,290 | 3,200 | 3,200 | 17,700 | 3,200 |
| 2025-03-11 | 3,180 | 3,330 | 3,085 | 3,295 | 85,400 | 3,295 |
| 2025-03-10 | 3,150 | 3,280 | 3,140 | 3,235 | 88,800 | 3,235 |
| 2025-03-07 | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 | 3,105 |
| 2025-03-06 | 3,090 | 3,100 | 2,990 | 3,035 | 29,400 | 3,035 |
| 2025-03-05 | 3,015 | 3,090 | 2,979 | 3,075 | 34,200 | 3,075 |
| 2025-03-04 | 2,985 | 3,015 | 2,963 | 3,015 | 35,800 | 3,015 |
| 2025-03-03 | 3,025 | 3,050 | 2,982 | 2,985 | 35,900 | 2,985 |
| 2025-02-28 | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 | 2,971 |
| 2025-02-27 | 3,125 | 3,125 | 3,030 | 3,040 | 44,700 | 3,040 |
| 2025-02-26 | 3,135 | 3,135 | 3,030 | 3,080 | 45,600 | 3,080 |
| 2025-02-25 | 3,020 | 3,165 | 3,000 | 3,120 | 97,000 | 3,120 |
| 2025-02-21 | 2,966 | 3,030 | 2,961 | 2,970 | 45,200 | 2,970 |
| 2025-02-20 | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 | 2,976 |
| 2025-02-19 | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 | 3,010 |
| 2025-02-18 | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | 3,130 |
| 2025-02-17 | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 | 3,150 |
| 2025-02-14 | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 | 3,065 |
| 2025-02-13 | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | 3,025 |
| 2025-02-12 | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | 3,285 |
| 2025-02-10 | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | 3,690 |
| 2025-02-07 | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | 3,565 |
| 2025-02-06 | 3,405 | 3,485 | 3,405 | 3,465 | 88,400 | 3,465 |
| 2025-02-05 | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 | 3,405 |
| 2025-02-04 | 3,480 | 3,520 | 3,410 | 3,445 | 25,600 | 3,445 |
| 2025-02-03 | 3,420 | 3,450 | 3,380 | 3,430 | 19,500 | 3,430 |
| 2025-01-31 | 3,510 | 3,510 | 3,400 | 3,425 | 25,400 | 3,425 |
| 2025-01-30 | 3,575 | 3,575 | 3,460 | 3,460 | 35,900 | 3,460 |
| 2025-01-29 | 3,525 | 3,625 | 3,480 | 3,575 | 92,300 | 3,575 |
| 2025-01-28 | 3,385 | 3,510 | 3,380 | 3,455 | 46,100 | 3,455 |
| 2025-01-27 | 3,450 | 3,475 | 3,380 | 3,385 | 36,300 | 3,385 |
| 2025-01-24 | 3,280 | 3,380 | 3,275 | 3,380 | 35,200 | 3,380 |
| 2025-01-23 | 3,345 | 3,345 | 3,240 | 3,280 | 41,700 | 3,280 |
| 2025-01-22 | 3,340 | 3,380 | 3,295 | 3,330 | 30,500 | 3,330 |
| 2025-01-21 | 3,390 | 3,390 | 3,340 | 3,345 | 27,100 | 3,345 |
| 2025-01-20 | 3,430 | 3,430 | 3,370 | 3,390 | 18,700 | 3,390 |
| 2025-01-17 | 3,410 | 3,410 | 3,350 | 3,380 | 32,500 | 3,380 |
| 2025-01-16 | 3,490 | 3,510 | 3,405 | 3,430 | 37,900 | 3,430 |
| 2025-01-15 | 3,565 | 3,595 | 3,375 | 3,395 | 91,500 | 3,395 |
| 2025-01-14 | 3,615 | 3,615 | 3,540 | 3,565 | 43,200 | 3,565 |
| 2025-01-10 | 3,625 | 3,685 | 3,580 | 3,615 | 23,700 | 3,615 |
| 2025-01-09 | 3,720 | 3,720 | 3,595 | 3,645 | 46,900 | 3,645 |
| 2025-01-08 | 3,730 | 3,770 | 3,700 | 3,720 | 37,500 | 3,720 |
| 2025-01-07 | 3,825 | 3,870 | 3,770 | 3,770 | 44,100 | 3,770 |
| 2025-01-06 | 3,685 | 3,865 | 3,655 | 3,785 | 126,100 | 3,785 |
分割・併合履歴 ： なし