527円
アイビー化粧品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) |
|---|---|---|---|---|---|---|
| 2017/05/26 | 9,230.0 | 9,320.0 | 9,050.0 | 9,120.0 | 9,120.0 | 39,900 |
| 2017/05/25 | 9,340.0 | 9,340.0 | 9,010.0 | 9,240.0 | 9,240.0 | 66,400 |
| 2017/05/24 | 9,140.0 | 9,330.0 | 9,060.0 | 9,200.0 | 9,200.0 | 75,500 |
| 2017/05/23 | 9,450.0 | 9,570.0 | 9,020.0 | 9,120.0 | 9,120.0 | 105,800 |
| 2017/05/22 | 10,190.0 | 10,210.0 | 9,340.0 | 9,460.0 | 9,460.0 | 146,400 |
| 2017/05/19 | 10,300.0 | 10,500.0 | 10,010.0 | 10,010.0 | 10,010.0 | 63,400 |
| 2017/05/18 | 9,980.0 | 10,500.0 | 9,940.0 | 10,400.0 | 10,400.0 | 72,200 |
| 2017/05/17 | 10,400.0 | 11,570.0 | 10,130.0 | 10,330.0 | 10,330.0 | 193,300 |
| 2017/05/16 | 10,780.0 | 10,850.0 | 10,060.0 | 10,350.0 | 10,350.0 | 134,100 |
| 2017/05/15 | 10,530.0 | 11,120.0 | 10,270.0 | 10,780.0 | 10,780.0 | 367,000 |
| 2017/05/12 | 9,620.0 | 9,620.0 | 9,620.0 | 9,620.0 | 9,620.0 | 23,900 |
| 2017/05/11 | 7,290.0 | 8,240.0 | 7,200.0 | 8,120.0 | 8,120.0 | 202,500 |
| 2017/05/10 | 8,550.0 | 8,690.0 | 8,300.0 | 8,490.0 | 8,490.0 | 29,000 |
| 2017/05/09 | 8,520.0 | 8,870.0 | 8,440.0 | 8,530.0 | 8,530.0 | 59,200 |
| 2017/05/08 | 8,470.0 | 8,570.0 | 8,320.0 | 8,470.0 | 8,470.0 | 26,900 |
| 2017/05/02 | 8,450.0 | 8,450.0 | 8,200.0 | 8,280.0 | 8,280.0 | 18,200 |
| 2017/05/01 | 8,340.0 | 8,400.0 | 8,200.0 | 8,300.0 | 8,300.0 | 12,300 |
| 2017/04/28 | 8,450.0 | 8,450.0 | 8,150.0 | 8,190.0 | 8,190.0 | 13,500 |
| 2017/04/27 | 8,530.0 | 8,900.0 | 8,330.0 | 8,340.0 | 8,340.0 | 56,700 |
| 2017/04/26 | 8,200.0 | 8,400.0 | 8,100.0 | 8,290.0 | 8,290.0 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アイビー化粧品の取引履歴を振り返りませんか？
アイビー化粧品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。
