6,948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) |
|---|---|---|---|---|---|---|
| 2022/01/26 | 5,860.0 | 6,040.0 | 5,680.0 | 5,930.0 | 2,965.0 | 1,317,900 |
| 2022/01/25 | 6,180.0 | 6,230.0 | 5,820.0 | 5,840.0 | 2,920.0 | 1,400,200 |
| 2022/01/24 | 6,100.0 | 6,240.0 | 6,010.0 | 6,200.0 | 3,100.0 | 1,115,900 |
| 2022/01/21 | 6,120.0 | 6,270.0 | 6,080.0 | 6,260.0 | 3,130.0 | 1,305,100 |
| 2022/01/20 | 6,300.0 | 6,440.0 | 6,180.0 | 6,370.0 | 3,185.0 | 1,127,900 |
| 2022/01/19 | 6,590.0 | 6,590.0 | 6,340.0 | 6,360.0 | 3,180.0 | 1,472,800 |
| 2022/01/18 | 6,710.0 | 6,850.0 | 6,640.0 | 6,760.0 | 3,380.0 | 1,040,100 |
| 2022/01/17 | 6,760.0 | 6,850.0 | 6,610.0 | 6,700.0 | 3,350.0 | 824,800 |
| 2022/01/14 | 6,690.0 | 6,700.0 | 6,570.0 | 6,690.0 | 3,345.0 | 1,165,900 |
| 2022/01/13 | 6,720.0 | 6,850.0 | 6,710.0 | 6,790.0 | 3,395.0 | 942,200 |
| 2022/01/12 | 6,590.0 | 6,770.0 | 6,520.0 | 6,740.0 | 3,370.0 | 928,700 |
| 2022/01/11 | 6,590.0 | 6,630.0 | 6,420.0 | 6,450.0 | 3,225.0 | 1,090,600 |
| 2022/01/07 | 6,780.0 | 6,800.0 | 6,490.0 | 6,600.0 | 3,300.0 | 1,007,600 |
| 2022/01/06 | 6,800.0 | 6,820.0 | 6,610.0 | 6,630.0 | 3,315.0 | 1,379,400 |
| 2022/01/05 | 6,900.0 | 6,980.0 | 6,860.0 | 6,960.0 | 3,480.0 | 1,371,400 |
| 2022/01/04 | 6,940.0 | 7,070.0 | 6,890.0 | 7,040.0 | 3,520.0 | 1,297,400 |
| 2021/12/30 | 6,780.0 | 6,880.0 | 6,750.0 | 6,840.0 | 3,420.0 | 488,600 |
| 2021/12/29 | 6,890.0 | 6,900.0 | 6,760.0 | 6,790.0 | 3,395.0 | 513,700 |
| 2021/12/28 | 6,870.0 | 6,940.0 | 6,810.0 | 6,940.0 | 3,470.0 | 691,900 |
| 2021/12/27 | 6,830.0 | 6,850.0 | 6,770.0 | 6,830.0 | 3,415.0 | 402,800 |
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。
