9,261円
イビデンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 5,780.0 | 5,880.0 | 5,690.0 | 5,800.0 | 5,800.0 | 1,308,100 |
| 2022/02/08 | 5,910.0 | 6,110.0 | 5,680.0 | 5,690.0 | 5,690.0 | 2,513,100 |
| 2022/02/07 | 6,180.0 | 6,180.0 | 5,820.0 | 6,030.0 | 6,030.0 | 2,702,100 |
| 2022/02/04 | 6,130.0 | 6,400.0 | 6,110.0 | 6,370.0 | 6,370.0 | 1,290,800 |
| 2022/02/03 | 6,310.0 | 6,420.0 | 6,150.0 | 6,190.0 | 6,190.0 | 1,218,100 |
| 2022/02/02 | 6,230.0 | 6,500.0 | 6,200.0 | 6,500.0 | 6,500.0 | 1,156,700 |
| 2022/02/01 | 6,470.0 | 6,520.0 | 6,150.0 | 6,220.0 | 6,220.0 | 1,499,800 |
| 2022/01/31 | 6,010.0 | 6,410.0 | 5,990.0 | 6,300.0 | 6,300.0 | 1,562,100 |
| 2022/01/28 | 5,830.0 | 5,960.0 | 5,630.0 | 5,920.0 | 5,920.0 | 1,711,300 |
| 2022/01/27 | 5,990.0 | 6,100.0 | 5,630.0 | 5,670.0 | 5,670.0 | 1,551,300 |
| 2022/01/26 | 5,860.0 | 6,040.0 | 5,680.0 | 5,930.0 | 5,930.0 | 1,317,900 |
| 2022/01/25 | 6,180.0 | 6,230.0 | 5,820.0 | 5,840.0 | 5,840.0 | 1,400,200 |
| 2022/01/24 | 6,100.0 | 6,240.0 | 6,010.0 | 6,200.0 | 6,200.0 | 1,115,900 |
| 2022/01/21 | 6,120.0 | 6,270.0 | 6,080.0 | 6,260.0 | 6,260.0 | 1,305,100 |
| 2022/01/20 | 6,300.0 | 6,440.0 | 6,180.0 | 6,370.0 | 6,370.0 | 1,127,900 |
| 2022/01/19 | 6,590.0 | 6,590.0 | 6,340.0 | 6,360.0 | 6,360.0 | 1,472,800 |
| 2022/01/18 | 6,710.0 | 6,850.0 | 6,640.0 | 6,760.0 | 6,760.0 | 1,040,100 |
| 2022/01/17 | 6,760.0 | 6,850.0 | 6,610.0 | 6,700.0 | 6,700.0 | 824,800 |
| 2022/01/14 | 6,690.0 | 6,700.0 | 6,570.0 | 6,690.0 | 6,690.0 | 1,165,900 |
| 2022/01/13 | 6,720.0 | 6,850.0 | 6,710.0 | 6,790.0 | 6,790.0 | 942,200 |
おすすめ条件でスクリーニングされた銘柄を見る
イビデンの取引履歴を振り返りませんか？
イビデンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
