6,946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) |
|---|---|---|---|---|---|---|
| 2021/11/26 | 7,020.0 | 7,080.0 | 6,890.0 | 6,970.0 | 3,485.0 | 1,471,900 |
| 2021/11/25 | 6,870.0 | 7,000.0 | 6,810.0 | 6,990.0 | 3,495.0 | 1,475,300 |
| 2021/11/24 | 6,850.0 | 6,860.0 | 6,720.0 | 6,800.0 | 3,400.0 | 1,396,100 |
| 2021/11/22 | 6,900.0 | 7,020.0 | 6,810.0 | 7,000.0 | 3,500.0 | 1,084,800 |
| 2021/11/19 | 6,800.0 | 6,910.0 | 6,760.0 | 6,860.0 | 3,430.0 | 1,715,500 |
| 2021/11/18 | 6,760.0 | 6,840.0 | 6,570.0 | 6,600.0 | 3,300.0 | 1,243,100 |
| 2021/11/17 | 6,910.0 | 6,940.0 | 6,770.0 | 6,790.0 | 3,395.0 | 771,200 |
| 2021/11/16 | 6,980.0 | 6,980.0 | 6,800.0 | 6,850.0 | 3,425.0 | 998,700 |
| 2021/11/15 | 6,920.0 | 6,970.0 | 6,900.0 | 6,920.0 | 3,460.0 | 552,600 |
| 2021/11/12 | 6,940.0 | 6,990.0 | 6,840.0 | 6,880.0 | 3,440.0 | 719,700 |
| 2021/11/11 | 6,810.0 | 6,870.0 | 6,700.0 | 6,840.0 | 3,420.0 | 779,400 |
| 2021/11/10 | 6,910.0 | 7,000.0 | 6,840.0 | 6,880.0 | 3,440.0 | 727,700 |
| 2021/11/09 | 6,850.0 | 7,000.0 | 6,830.0 | 6,960.0 | 3,480.0 | 958,000 |
| 2021/11/08 | 6,910.0 | 6,930.0 | 6,740.0 | 6,750.0 | 3,375.0 | 863,900 |
| 2021/11/05 | 7,050.0 | 7,050.0 | 6,780.0 | 6,900.0 | 3,450.0 | 1,081,900 |
| 2021/11/04 | 6,880.0 | 7,060.0 | 6,860.0 | 6,940.0 | 3,470.0 | 1,356,400 |
| 2021/11/02 | 6,790.0 | 6,830.0 | 6,630.0 | 6,760.0 | 3,380.0 | 1,104,700 |
| 2021/11/01 | 6,740.0 | 6,890.0 | 6,560.0 | 6,890.0 | 3,445.0 | 1,825,800 |
| 2021/10/29 | 6,760.0 | 6,820.0 | 6,670.0 | 6,810.0 | 3,405.0 | 1,504,400 |
| 2021/10/28 | 6,570.0 | 6,760.0 | 6,570.0 | 6,760.0 | 3,380.0 | 2,665,700 |
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。
