- 2024年
- 2023年
9343 (株)アイビス 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,350 | 3,430 | 3,275 | 3,380 | 31,400 | 3,380 |
| 2024-04-24 | 3,330 | 3,400 | 3,275 | 3,365 | 37,100 | 3,365 |
| 2024-04-23 | 3,240 | 3,315 | 3,180 | 3,295 | 33,600 | 3,295 |
| 2024-04-22 | 3,305 | 3,355 | 3,085 | 3,170 | 70,700 | 3,170 |
| 2024-04-19 | 3,310 | 3,315 | 3,200 | 3,280 | 42,300 | 3,280 |
| 2024-04-18 | 3,215 | 3,400 | 3,170 | 3,365 | 31,300 | 3,365 |
| 2024-04-17 | 3,380 | 3,390 | 3,205 | 3,265 | 44,100 | 3,265 |
| 2024-04-16 | 3,345 | 3,440 | 3,290 | 3,310 | 62,300 | 3,310 |
| 2024-04-15 | 3,520 | 3,575 | 3,410 | 3,410 | 48,900 | 3,410 |
| 2024-04-12 | 3,665 | 3,750 | 3,470 | 3,525 | 62,000 | 3,525 |
| 2024-04-11 | 3,730 | 3,840 | 3,595 | 3,660 | 76,400 | 3,660 |
| 2024-04-10 | 3,720 | 3,755 | 3,610 | 3,710 | 84,500 | 3,710 |
| 2024-04-09 | 3,420 | 3,675 | 3,420 | 3,675 | 142,700 | 3,675 |
| 2024-04-08 | 3,190 | 3,420 | 3,180 | 3,420 | 115,600 | 3,420 |
| 2024-04-05 | 3,245 | 3,290 | 3,010 | 3,140 | 194,900 | 3,140 |
| 2024-04-04 | 3,465 | 3,520 | 3,310 | 3,365 | 74,300 | 3,365 |
| 2024-04-03 | 3,285 | 3,535 | 3,270 | 3,455 | 160,700 | 3,455 |
| 2024-04-02 | 3,290 | 3,395 | 3,210 | 3,280 | 112,600 | 3,280 |
| 2024-04-01 | 3,295 | 3,295 | 3,175 | 3,195 | 61,300 | 3,195 |
| 2024-03-29 | 3,330 | 3,475 | 3,185 | 3,295 | 141,500 | 3,295 |
| 2024-03-28 | 3,320 | 3,415 | 3,275 | 3,320 | 126,200 | 3,320 |
| 2024-03-27 | 3,155 | 3,340 | 3,145 | 3,300 | 100,500 | 3,300 |
| 2024-03-26 | 3,110 | 3,365 | 3,065 | 3,130 | 126,500 | 3,130 |
| 2024-03-25 | 3,205 | 3,225 | 3,055 | 3,065 | 57,400 | 3,065 |
| 2024-03-22 | 3,230 | 3,240 | 3,140 | 3,200 | 60,400 | 3,200 |
| 2024-03-21 | 3,200 | 3,220 | 3,110 | 3,210 | 68,000 | 3,210 |
| 2024-03-19 | 3,130 | 3,240 | 3,105 | 3,110 | 112,300 | 3,110 |
| 2024-03-18 | 3,085 | 3,160 | 3,025 | 3,150 | 48,400 | 3,150 |
| 2024-03-15 | 3,055 | 3,090 | 2,961 | 3,025 | 47,600 | 3,025 |
| 2024-03-14 | 2,970 | 3,110 | 2,860 | 3,050 | 87,200 | 3,050 |
| 2024-03-13 | 2,999 | 3,020 | 2,907 | 2,920 | 60,900 | 2,920 |
| 2024-03-12 | 2,906 | 3,000 | 2,906 | 2,949 | 46,300 | 2,949 |
| 2024-03-11 | 2,910 | 3,015 | 2,905 | 2,935 | 69,200 | 2,935 |
| 2024-03-08 | 3,000 | 3,075 | 2,930 | 2,953 | 72,300 | 2,953 |
| 2024-03-07 | 3,330 | 3,330 | 3,060 | 3,060 | 79,500 | 3,060 |
| 2024-03-06 | 3,095 | 3,275 | 3,030 | 3,260 | 87,300 | 3,260 |
| 2024-03-05 | 3,005 | 3,170 | 2,975 | 3,095 | 90,900 | 3,095 |
| 2024-03-04 | 3,095 | 3,100 | 2,958 | 3,040 | 99,500 | 3,040 |
| 2024-03-01 | 3,095 | 3,225 | 2,853 | 2,975 | 181,200 | 2,975 |
| 2024-02-29 | 3,235 | 3,355 | 3,080 | 3,090 | 137,400 | 3,090 |
| 2024-02-28 | 3,495 | 3,540 | 3,335 | 3,365 | 78,500 | 3,365 |
| 2024-02-27 | 3,455 | 3,500 | 3,315 | 3,475 | 94,400 | 3,475 |
| 2024-02-26 | 3,470 | 3,640 | 3,435 | 3,495 | 187,900 | 3,495 |
| 2024-02-22 | 3,150 | 3,465 | 3,125 | 3,430 | 411,900 | 3,430 |
| 2024-02-21 | 2,907 | 3,285 | 2,907 | 3,215 | 615,700 | 3,215 |
| 2024-02-20 | 3,085 | 3,250 | 2,906 | 2,942 | 406,200 | 2,942 |
| 2024-02-19 | 3,140 | 3,385 | 2,960 | 3,255 | 362,900 | 3,255 |
| 2024-02-16 | 2,500 | 3,070 | 2,493 | 3,070 | 372,600 | 3,070 |
| 2024-02-15 | 2,775 | 2,775 | 2,455 | 2,569 | 494,600 | 2,569 |
| 2024-02-14 | 2,275 | 2,275 | 2,275 | 2,275 | 10,600 | 2,275 |
| 2024-02-13 | 1,848 | 1,875 | 1,793 | 1,875 | 75,200 | 1,875 |
| 2024-02-09 | 1,785 | 1,848 | 1,773 | 1,820 | 28,700 | 1,820 |
| 2024-02-08 | 1,827 | 1,850 | 1,781 | 1,806 | 38,100 | 1,806 |
| 2024-02-07 | 1,838 | 1,882 | 1,813 | 1,836 | 50,300 | 1,836 |
| 2024-02-06 | 1,769 | 1,930 | 1,757 | 1,878 | 144,000 | 1,878 |
| 2024-02-05 | 1,764 | 1,815 | 1,729 | 1,804 | 78,100 | 1,804 |
| 2024-02-02 | 1,700 | 1,769 | 1,700 | 1,715 | 24,500 | 1,715 |
| 2024-02-01 | 1,700 | 1,700 | 1,626 | 1,654 | 22,100 | 1,654 |
| 2024-01-31 | 1,718 | 1,718 | 1,674 | 1,700 | 21,500 | 1,700 |
| 2024-01-30 | 1,696 | 1,731 | 1,696 | 1,718 | 9,200 | 1,718 |
| 2024-01-29 | 1,707 | 1,722 | 1,668 | 1,688 | 23,300 | 1,688 |
| 2024-01-26 | 1,737 | 1,753 | 1,707 | 1,707 | 33,600 | 1,707 |
| 2024-01-25 | 1,670 | 1,770 | 1,659 | 1,760 | 82,800 | 1,760 |
| 2024-01-24 | 1,623 | 1,685 | 1,623 | 1,670 | 28,800 | 1,670 |
| 2024-01-23 | 1,611 | 1,678 | 1,601 | 1,623 | 48,300 | 1,623 |
| 2024-01-22 | 1,554 | 1,615 | 1,552 | 1,611 | 20,200 | 1,611 |
| 2024-01-19 | 1,521 | 1,559 | 1,521 | 1,551 | 11,200 | 1,551 |
| 2024-01-18 | 1,567 | 1,567 | 1,523 | 1,542 | 10,300 | 1,542 |
| 2024-01-17 | 1,598 | 1,598 | 1,521 | 1,527 | 26,900 | 1,527 |
| 2024-01-16 | 1,592 | 1,632 | 1,584 | 1,598 | 14,900 | 1,598 |
| 2024-01-15 | 1,580 | 1,602 | 1,567 | 1,591 | 9,800 | 1,591 |
| 2024-01-12 | 1,596 | 1,600 | 1,545 | 1,586 | 20,400 | 1,586 |
| 2024-01-11 | 1,621 | 1,621 | 1,565 | 1,595 | 29,100 | 1,595 |
| 2024-01-10 | 1,640 | 1,658 | 1,603 | 1,638 | 28,900 | 1,638 |
| 2024-01-09 | 1,618 | 1,656 | 1,602 | 1,625 | 25,300 | 1,625 |
| 2024-01-05 | 1,598 | 1,614 | 1,570 | 1,614 | 23,500 | 1,614 |
| 2024-01-04 | 1,550 | 1,618 | 1,522 | 1,618 | 30,600 | 1,618 |
分割・併合履歴 ： なし
