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) |
|---|---|---|---|---|---|---|
| 2021/09/29 | 6,290.0 | 6,300.0 | 6,130.0 | 6,250.0 | 3,125.0 | 1,164,500 |
| 2021/09/28 | 6,630.0 | 6,630.0 | 6,450.0 | 6,500.0 | 3,250.0 | 628,000 |
| 2021/09/27 | 6,770.0 | 6,790.0 | 6,610.0 | 6,650.0 | 3,325.0 | 468,600 |
| 2021/09/24 | 6,730.0 | 6,780.0 | 6,680.0 | 6,760.0 | 3,380.0 | 589,500 |
| 2021/09/22 | 6,670.0 | 6,680.0 | 6,510.0 | 6,530.0 | 3,265.0 | 548,200 |
| 2021/09/21 | 6,530.0 | 6,740.0 | 6,520.0 | 6,670.0 | 3,335.0 | 542,600 |
| 2021/09/17 | 6,640.0 | 6,770.0 | 6,600.0 | 6,730.0 | 3,365.0 | 847,600 |
| 2021/09/16 | 6,710.0 | 6,760.0 | 6,480.0 | 6,600.0 | 3,300.0 | 1,141,000 |
| 2021/09/15 | 6,750.0 | 6,800.0 | 6,670.0 | 6,780.0 | 3,390.0 | 824,600 |
| 2021/09/14 | 6,820.0 | 6,930.0 | 6,760.0 | 6,850.0 | 3,425.0 | 936,800 |
| 2021/09/13 | 6,750.0 | 6,900.0 | 6,720.0 | 6,830.0 | 3,415.0 | 963,200 |
| 2021/09/10 | 6,560.0 | 6,750.0 | 6,550.0 | 6,750.0 | 3,375.0 | 1,265,700 |
| 2021/09/09 | 6,400.0 | 6,570.0 | 6,370.0 | 6,520.0 | 3,260.0 | 1,042,200 |
| 2021/09/08 | 6,390.0 | 6,530.0 | 6,380.0 | 6,500.0 | 3,250.0 | 803,000 |
| 2021/09/07 | 6,570.0 | 6,590.0 | 6,340.0 | 6,450.0 | 3,225.0 | 1,145,900 |
| 2021/09/06 | 6,280.0 | 6,530.0 | 6,280.0 | 6,530.0 | 3,265.0 | 1,193,100 |
| 2021/09/03 | 6,080.0 | 6,240.0 | 6,080.0 | 6,200.0 | 3,100.0 | 883,400 |
| 2021/09/02 | 5,960.0 | 6,070.0 | 5,950.0 | 6,070.0 | 3,035.0 | 588,800 |
| 2021/09/01 | 5,950.0 | 5,980.0 | 5,880.0 | 5,950.0 | 2,975.0 | 494,800 |
| 2021/08/31 | 5,950.0 | 6,000.0 | 5,890.0 | 5,940.0 | 2,970.0 | 667,600 |
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。
