- 2024年
- 2023年
9343 (株)アイビス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,553 | 1,608 | 1,530 | 1,557 | 30,400 | 1,557 |
| 2023-12-28 | 1,498 | 1,591 | 1,496 | 1,584 | 35,600 | 1,584 |
| 2023-12-27 | 1,469 | 1,513 | 1,466 | 1,505 | 29,300 | 1,505 |
| 2023-12-26 | 1,440 | 1,496 | 1,427 | 1,464 | 28,900 | 1,464 |
| 2023-12-25 | 1,450 | 1,464 | 1,413 | 1,442 | 18,400 | 1,442 |
| 2023-12-22 | 1,475 | 1,491 | 1,461 | 1,461 | 12,700 | 1,461 |
| 2023-12-21 | 1,491 | 1,518 | 1,467 | 1,471 | 11,600 | 1,471 |
| 2023-12-20 | 1,497 | 1,529 | 1,467 | 1,522 | 17,500 | 1,522 |
| 2023-12-19 | 1,495 | 1,497 | 1,457 | 1,497 | 23,500 | 1,497 |
| 2023-12-18 | 1,445 | 1,474 | 1,433 | 1,474 | 11,800 | 1,474 |
| 2023-12-15 | 1,438 | 1,484 | 1,432 | 1,466 | 12,200 | 1,466 |
| 2023-12-14 | 1,500 | 1,506 | 1,438 | 1,438 | 16,400 | 1,438 |
| 2023-12-13 | 1,450 | 1,504 | 1,434 | 1,486 | 20,300 | 1,486 |
| 2023-12-12 | 1,509 | 1,511 | 1,447 | 1,466 | 20,000 | 1,466 |
| 2023-12-11 | 1,436 | 1,492 | 1,431 | 1,481 | 25,500 | 1,481 |
| 2023-12-08 | 1,496 | 1,499 | 1,423 | 1,440 | 74,100 | 1,440 |
| 2023-12-07 | 1,617 | 1,617 | 1,542 | 1,543 | 29,600 | 1,543 |
| 2023-12-06 | 1,615 | 1,620 | 1,583 | 1,616 | 28,700 | 1,616 |
| 2023-12-05 | 1,604 | 1,631 | 1,583 | 1,610 | 34,000 | 1,610 |
| 2023-12-04 | 1,585 | 1,637 | 1,572 | 1,622 | 42,400 | 1,622 |
| 2023-12-01 | 1,589 | 1,589 | 1,556 | 1,561 | 25,700 | 1,561 |
| 2023-11-30 | 1,577 | 1,595 | 1,550 | 1,593 | 53,000 | 1,593 |
| 2023-11-29 | 1,531 | 1,568 | 1,511 | 1,537 | 36,600 | 1,537 |
| 2023-11-28 | 1,610 | 1,623 | 1,522 | 1,539 | 104,900 | 1,539 |
| 2023-11-27 | 1,616 | 1,708 | 1,584 | 1,650 | 82,700 | 1,650 |
| 2023-11-24 | 1,577 | 1,654 | 1,559 | 1,599 | 62,700 | 1,599 |
| 2023-11-22 | 1,508 | 1,585 | 1,508 | 1,585 | 49,600 | 1,585 |
| 2023-11-21 | 1,589 | 1,589 | 1,495 | 1,495 | 49,900 | 1,495 |
| 2023-11-20 | 1,564 | 1,588 | 1,544 | 1,568 | 23,900 | 1,568 |
| 2023-11-17 | 1,618 | 1,619 | 1,552 | 1,575 | 35,800 | 1,575 |
| 2023-11-16 | 1,548 | 1,619 | 1,505 | 1,618 | 57,600 | 1,618 |
| 2023-11-15 | 1,521 | 1,631 | 1,501 | 1,548 | 132,500 | 1,548 |
| 2023-11-14 | 1,519 | 1,562 | 1,436 | 1,461 | 133,100 | 1,461 |
| 2023-11-13 | 1,680 | 1,700 | 1,492 | 1,506 | 294,400 | 1,506 |
| 2023-11-10 | 1,479 | 1,620 | 1,479 | 1,620 | 78,700 | 1,620 |
| 2023-11-09 | 1,528 | 1,581 | 1,482 | 1,559 | 41,700 | 1,559 |
| 2023-11-08 | 1,605 | 1,626 | 1,533 | 1,535 | 38,300 | 1,535 |
| 2023-11-07 | 1,646 | 1,653 | 1,593 | 1,624 | 22,100 | 1,624 |
| 2023-11-06 | 1,644 | 1,685 | 1,588 | 1,649 | 83,700 | 1,649 |
| 2023-11-02 | 1,551 | 1,629 | 1,512 | 1,628 | 141,600 | 1,628 |
| 2023-11-01 | 1,380 | 1,548 | 1,365 | 1,511 | 121,300 | 1,511 |
| 2023-10-31 | 1,293 | 1,375 | 1,281 | 1,370 | 20,600 | 1,370 |
| 2023-10-30 | 1,302 | 1,327 | 1,281 | 1,290 | 16,900 | 1,290 |
| 2023-10-27 | 1,291 | 1,319 | 1,291 | 1,312 | 8,200 | 1,312 |
| 2023-10-26 | 1,305 | 1,334 | 1,280 | 1,296 | 28,400 | 1,296 |
| 2023-10-25 | 1,326 | 1,340 | 1,298 | 1,324 | 24,700 | 1,324 |
| 2023-10-24 | 1,305 | 1,337 | 1,277 | 1,316 | 34,100 | 1,316 |
| 2023-10-23 | 1,350 | 1,351 | 1,303 | 1,303 | 13,600 | 1,303 |
| 2023-10-20 | 1,316 | 1,350 | 1,304 | 1,341 | 16,700 | 1,341 |
| 2023-10-19 | 1,334 | 1,371 | 1,334 | 1,340 | 13,200 | 1,340 |
| 2023-10-18 | 1,342 | 1,369 | 1,331 | 1,364 | 11,900 | 1,364 |
| 2023-10-17 | 1,343 | 1,371 | 1,340 | 1,342 | 28,600 | 1,342 |
| 2023-10-16 | 1,330 | 1,335 | 1,300 | 1,319 | 28,000 | 1,319 |
| 2023-10-13 | 1,371 | 1,390 | 1,329 | 1,353 | 26,500 | 1,353 |
| 2023-10-12 | 1,400 | 1,413 | 1,385 | 1,400 | 8,200 | 1,400 |
| 2023-10-11 | 1,420 | 1,449 | 1,380 | 1,389 | 32,200 | 1,389 |
| 2023-10-10 | 1,408 | 1,444 | 1,401 | 1,428 | 15,200 | 1,428 |
| 2023-10-06 | 1,411 | 1,431 | 1,389 | 1,408 | 16,400 | 1,408 |
| 2023-10-05 | 1,401 | 1,440 | 1,400 | 1,411 | 35,200 | 1,411 |
| 2023-10-04 | 1,450 | 1,481 | 1,383 | 1,383 | 53,100 | 1,383 |
| 2023-10-03 | 1,543 | 1,543 | 1,467 | 1,497 | 43,900 | 1,497 |
| 2023-10-02 | 1,567 | 1,617 | 1,562 | 1,569 | 37,600 | 1,569 |
| 2023-09-29 | 1,504 | 1,557 | 1,504 | 1,550 | 32,200 | 1,550 |
| 2023-09-28 | 1,490 | 1,548 | 1,490 | 1,505 | 31,000 | 1,505 |
| 2023-09-27 | 1,501 | 1,537 | 1,486 | 1,502 | 30,300 | 1,502 |
| 2023-09-26 | 1,570 | 1,570 | 1,493 | 1,533 | 47,000 | 1,533 |
| 2023-09-25 | 1,520 | 1,590 | 1,490 | 1,570 | 70,000 | 1,570 |
| 2023-09-22 | 1,400 | 1,540 | 1,400 | 1,513 | 100,500 | 1,513 |
| 2023-09-21 | 1,408 | 1,450 | 1,390 | 1,404 | 22,500 | 1,404 |
| 2023-09-20 | 1,440 | 1,459 | 1,405 | 1,411 | 34,000 | 1,411 |
| 2023-09-19 | 1,405 | 1,450 | 1,380 | 1,439 | 48,500 | 1,439 |
| 2023-09-15 | 1,320 | 1,385 | 1,299 | 1,379 | 38,000 | 1,379 |
| 2023-09-14 | 1,299 | 1,311 | 1,288 | 1,311 | 12,400 | 1,311 |
| 2023-09-13 | 1,316 | 1,316 | 1,280 | 1,294 | 26,300 | 1,294 |
| 2023-09-12 | 1,273 | 1,315 | 1,272 | 1,303 | 53,400 | 1,303 |
| 2023-09-11 | 1,355 | 1,361 | 1,282 | 1,295 | 73,800 | 1,295 |
| 2023-09-08 | 1,377 | 1,378 | 1,338 | 1,355 | 39,500 | 1,355 |
| 2023-09-07 | 1,449 | 1,449 | 1,382 | 1,395 | 52,200 | 1,395 |
| 2023-09-06 | 1,451 | 1,458 | 1,436 | 1,449 | 9,200 | 1,449 |
| 2023-09-05 | 1,430 | 1,474 | 1,414 | 1,451 | 35,400 | 1,451 |
| 2023-09-04 | 1,413 | 1,418 | 1,399 | 1,404 | 23,600 | 1,404 |
| 2023-09-01 | 1,417 | 1,440 | 1,398 | 1,431 | 20,400 | 1,431 |
| 2023-08-31 | 1,442 | 1,460 | 1,400 | 1,429 | 17,000 | 1,429 |
| 2023-08-30 | 1,468 | 1,468 | 1,421 | 1,435 | 13,900 | 1,435 |
| 2023-08-29 | 1,453 | 1,465 | 1,442 | 1,450 | 15,800 | 1,450 |
| 2023-08-28 | 1,459 | 1,480 | 1,435 | 1,445 | 14,600 | 1,445 |
| 2023-08-25 | 1,416 | 1,455 | 1,400 | 1,445 | 24,000 | 1,445 |
| 2023-08-24 | 1,410 | 1,493 | 1,410 | 1,445 | 53,300 | 1,445 |
| 2023-08-23 | 1,371 | 1,420 | 1,371 | 1,400 | 26,600 | 1,400 |
| 2023-08-22 | 1,398 | 1,406 | 1,361 | 1,371 | 19,400 | 1,371 |
| 2023-08-21 | 1,340 | 1,404 | 1,328 | 1,402 | 36,000 | 1,402 |
| 2023-08-18 | 1,344 | 1,379 | 1,344 | 1,348 | 22,500 | 1,348 |
| 2023-08-17 | 1,351 | 1,373 | 1,329 | 1,370 | 43,000 | 1,370 |
| 2023-08-16 | 1,432 | 1,432 | 1,378 | 1,380 | 54,100 | 1,380 |
| 2023-08-15 | 1,512 | 1,512 | 1,442 | 1,443 | 75,400 | 1,443 |
| 2023-08-14 | 1,544 | 1,550 | 1,431 | 1,537 | 76,800 | 1,537 |
| 2023-08-10 | 1,526 | 1,556 | 1,520 | 1,540 | 25,300 | 1,540 |
| 2023-08-09 | 1,566 | 1,566 | 1,519 | 1,566 | 28,900 | 1,566 |
| 2023-08-08 | 1,600 | 1,649 | 1,574 | 1,585 | 56,400 | 1,585 |
| 2023-08-07 | 1,531 | 1,593 | 1,520 | 1,587 | 19,900 | 1,587 |
| 2023-08-04 | 1,520 | 1,532 | 1,500 | 1,521 | 20,500 | 1,521 |
| 2023-08-03 | 1,561 | 1,561 | 1,531 | 1,545 | 17,700 | 1,545 |
| 2023-08-02 | 1,562 | 1,562 | 1,543 | 1,545 | 14,800 | 1,545 |
| 2023-08-01 | 1,579 | 1,602 | 1,545 | 1,576 | 33,600 | 1,576 |
| 2023-07-31 | 1,531 | 1,569 | 1,531 | 1,565 | 19,600 | 1,565 |
| 2023-07-28 | 1,560 | 1,569 | 1,504 | 1,531 | 29,700 | 1,531 |
| 2023-07-27 | 1,609 | 1,610 | 1,565 | 1,567 | 26,900 | 1,567 |
| 2023-07-26 | 1,575 | 1,627 | 1,550 | 1,602 | 48,300 | 1,602 |
| 2023-07-25 | 1,593 | 1,605 | 1,551 | 1,570 | 44,100 | 1,570 |
| 2023-07-24 | 1,636 | 1,674 | 1,552 | 1,561 | 119,900 | 1,561 |
| 2023-07-21 | 1,570 | 1,610 | 1,540 | 1,598 | 47,800 | 1,598 |
| 2023-07-20 | 1,625 | 1,630 | 1,576 | 1,580 | 66,000 | 1,580 |
| 2023-07-19 | 1,561 | 1,600 | 1,545 | 1,595 | 90,400 | 1,595 |
| 2023-07-18 | 1,467 | 1,555 | 1,456 | 1,535 | 117,100 | 1,535 |
| 2023-07-14 | 1,441 | 1,460 | 1,398 | 1,401 | 33,800 | 1,401 |
| 2023-07-13 | 1,378 | 1,441 | 1,378 | 1,441 | 42,300 | 1,441 |
| 2023-07-12 | 1,438 | 1,438 | 1,376 | 1,377 | 23,800 | 1,377 |
| 2023-07-11 | 1,418 | 1,428 | 1,397 | 1,409 | 31,100 | 1,409 |
| 2023-07-10 | 1,449 | 1,460 | 1,386 | 1,410 | 33,400 | 1,410 |
| 2023-07-07 | 1,400 | 1,449 | 1,400 | 1,429 | 41,300 | 1,429 |
| 2023-07-06 | 1,510 | 1,522 | 1,400 | 1,444 | 56,400 | 1,444 |
| 2023-07-05 | 1,548 | 1,562 | 1,502 | 1,515 | 20,400 | 1,515 |
| 2023-07-04 | 1,590 | 1,590 | 1,536 | 1,548 | 19,100 | 1,548 |
| 2023-07-03 | 1,568 | 1,597 | 1,560 | 1,572 | 29,000 | 1,572 |
| 2023-06-30 | 1,523 | 1,568 | 1,515 | 1,541 | 18,100 | 1,541 |
| 2023-06-29 | 1,554 | 1,570 | 1,512 | 1,530 | 19,900 | 1,530 |
| 2023-06-28 | 1,548 | 1,577 | 1,535 | 1,536 | 23,000 | 1,536 |
| 2023-06-27 | 1,587 | 1,587 | 1,530 | 1,547 | 24,000 | 1,547 |
| 2023-06-26 | 1,563 | 1,599 | 1,536 | 1,565 | 21,700 | 1,565 |
| 2023-06-23 | 1,639 | 1,639 | 1,536 | 1,563 | 55,000 | 1,563 |
| 2023-06-22 | 1,686 | 1,703 | 1,611 | 1,617 | 54,800 | 1,617 |
| 2023-06-21 | 1,656 | 1,709 | 1,622 | 1,709 | 48,200 | 1,709 |
| 2023-06-20 | 1,694 | 1,700 | 1,635 | 1,662 | 51,200 | 1,662 |
| 2023-06-19 | 1,569 | 1,692 | 1,569 | 1,669 | 74,100 | 1,669 |
| 2023-06-16 | 1,505 | 1,564 | 1,500 | 1,546 | 44,400 | 1,546 |
| 2023-06-15 | 1,552 | 1,559 | 1,511 | 1,515 | 69,800 | 1,515 |
| 2023-06-14 | 1,645 | 1,646 | 1,553 | 1,555 | 94,900 | 1,555 |
| 2023-06-13 | 1,710 | 1,722 | 1,600 | 1,643 | 97,000 | 1,643 |
| 2023-06-12 | 1,691 | 1,720 | 1,663 | 1,700 | 30,000 | 1,700 |
| 2023-06-09 | 1,720 | 1,737 | 1,688 | 1,695 | 42,100 | 1,695 |
| 2023-06-08 | 1,797 | 1,797 | 1,711 | 1,720 | 56,200 | 1,720 |
| 2023-06-07 | 1,813 | 1,827 | 1,747 | 1,797 | 43,800 | 1,797 |
| 2023-06-06 | 1,810 | 1,828 | 1,779 | 1,798 | 61,500 | 1,798 |
| 2023-06-05 | 1,743 | 1,819 | 1,743 | 1,807 | 69,100 | 1,807 |
| 2023-06-02 | 1,703 | 1,772 | 1,693 | 1,751 | 48,400 | 1,751 |
| 2023-06-01 | 1,767 | 1,776 | 1,691 | 1,731 | 97,900 | 1,731 |
| 2023-05-31 | 1,777 | 1,836 | 1,770 | 1,781 | 40,500 | 1,781 |
| 2023-05-30 | 1,900 | 1,960 | 1,745 | 1,806 | 137,500 | 1,806 |
| 2023-05-29 | 1,899 | 1,924 | 1,834 | 1,834 | 82,400 | 1,834 |
| 2023-05-26 | 1,911 | 1,927 | 1,812 | 1,879 | 102,400 | 1,879 |
| 2023-05-25 | 1,930 | 1,949 | 1,886 | 1,911 | 87,800 | 1,911 |
| 2023-05-24 | 1,767 | 1,963 | 1,767 | 1,932 | 181,500 | 1,932 |
| 2023-05-23 | 1,838 | 1,856 | 1,748 | 1,767 | 91,300 | 1,767 |
| 2023-05-22 | 1,760 | 1,825 | 1,735 | 1,824 | 66,200 | 1,824 |
| 2023-05-19 | 1,696 | 1,750 | 1,696 | 1,725 | 45,700 | 1,725 |
| 2023-05-18 | 1,817 | 1,838 | 1,680 | 1,700 | 217,300 | 1,700 |
| 2023-05-17 | 1,840 | 1,850 | 1,755 | 1,817 | 77,300 | 1,817 |
| 2023-05-16 | 1,784 | 1,855 | 1,720 | 1,839 | 110,700 | 1,839 |
| 2023-05-15 | 1,797 | 1,850 | 1,777 | 1,805 | 83,600 | 1,805 |
| 2023-05-12 | 1,963 | 1,963 | 1,810 | 1,837 | 243,800 | 1,837 |
| 2023-05-11 | 2,214 | 2,225 | 1,905 | 1,938 | 685,000 | 1,938 |
| 2023-05-10 | 2,070 | 2,180 | 2,021 | 2,170 | 279,500 | 2,170 |
| 2023-05-09 | 1,960 | 2,081 | 1,885 | 2,074 | 276,400 | 2,074 |
| 2023-05-08 | 1,942 | 1,971 | 1,850 | 1,939 | 276,700 | 1,939 |
| 2023-05-02 | 1,733 | 1,872 | 1,700 | 1,843 | 268,900 | 1,843 |
| 2023-05-01 | 1,660 | 1,770 | 1,660 | 1,716 | 56,500 | 1,716 |
| 2023-04-28 | 1,699 | 1,723 | 1,640 | 1,649 | 34,400 | 1,649 |
| 2023-04-27 | 1,597 | 1,719 | 1,597 | 1,679 | 93,800 | 1,679 |
| 2023-04-26 | 1,690 | 1,735 | 1,600 | 1,637 | 120,700 | 1,637 |
| 2023-04-25 | 1,742 | 1,795 | 1,700 | 1,713 | 63,100 | 1,713 |
| 2023-04-24 | 1,786 | 1,857 | 1,735 | 1,740 | 69,200 | 1,740 |
| 2023-04-21 | 1,815 | 1,893 | 1,734 | 1,769 | 136,100 | 1,769 |
| 2023-04-20 | 1,960 | 1,960 | 1,810 | 1,855 | 214,000 | 1,855 |
| 2023-04-19 | 2,037 | 2,037 | 1,950 | 1,961 | 96,300 | 1,961 |
| 2023-04-18 | 2,019 | 2,066 | 1,975 | 2,019 | 109,400 | 2,019 |
| 2023-04-17 | 2,028 | 2,129 | 2,000 | 2,019 | 158,600 | 2,019 |
| 2023-04-14 | 2,202 | 2,206 | 2,050 | 2,050 | 241,300 | 2,050 |
| 2023-04-13 | 2,266 | 2,290 | 2,123 | 2,200 | 339,800 | 2,200 |
| 2023-04-12 | 2,050 | 2,293 | 1,984 | 2,225 | 830,700 | 2,225 |
| 2023-04-11 | 2,000 | 2,204 | 1,945 | 2,050 | 877,400 | 2,050 |
| 2023-04-10 | 2,000 | 2,092 | 1,946 | 2,000 | 242,000 | 2,000 |
| 2023-04-07 | 2,244 | 2,294 | 1,999 | 2,011 | 690,900 | 2,011 |
| 2023-04-06 | 2,161 | 2,456 | 2,124 | 2,291 | 1,564,200 | 2,291 |
| 2023-04-05 | 2,230 | 2,316 | 2,170 | 2,203 | 182,200 | 2,203 |
| 2023-04-04 | 2,374 | 2,374 | 2,236 | 2,260 | 307,100 | 2,260 |
| 2023-04-03 | 2,568 | 2,640 | 2,405 | 2,414 | 720,800 | 2,414 |
| 2023-03-31 | 2,360 | 2,536 | 2,229 | 2,518 | 2,457,800 | 2,518 |
| 2023-03-30 | 2,755 | 2,777 | 2,295 | 2,330 | 1,277,000 | 2,330 |
| 2023-03-29 | 2,730 | 2,985 | 2,631 | 2,647 | 1,945,800 | 2,647 |
| 2023-03-28 | 2,935 | 3,120 | 2,663 | 2,830 | 5,376,600 | 2,830 |
| 2023-03-27 | 2,871 | 3,125 | 2,800 | 3,125 | 1,775,000 | 3,125 |
| 2023-03-24 | 2,121 | 2,621 | 2,121 | 2,621 | 902,600 | 2,621 |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
| 2023-03-10 | - | - | - | - | - | - |
| 2023-03-09 | - | - | - | - | - | - |
| 2023-03-08 | - | - | - | - | - | - |
| 2023-03-07 | - | - | - | - | - | - |
| 2023-03-06 | - | - | - | - | - | - |
| 2023-03-03 | - | - | - | - | - | - |
| 2023-03-02 | - | - | - | - | - | - |
| 2023-03-01 | - | - | - | - | - | - |
| 2023-02-28 | - | - | - | - | - | - |
| 2023-02-27 | - | - | - | - | - | - |
| 2023-02-24 | - | - | - | - | - | - |
| 2023-02-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
