7,670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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 6,060.0 | 6,060.0 | 5,870.0 | 5,950.0 | 2,975.0 | 1,379,000 |
| 2021/06/22 | 5,990.0 | 6,070.0 | 5,860.0 | 6,070.0 | 3,035.0 | 1,096,600 |
| 2021/06/21 | 5,810.0 | 5,900.0 | 5,790.0 | 5,890.0 | 2,945.0 | 1,069,600 |
| 2021/06/18 | 5,990.0 | 6,070.0 | 5,950.0 | 5,950.0 | 2,975.0 | 1,889,200 |
| 2021/06/17 | 5,770.0 | 5,890.0 | 5,730.0 | 5,890.0 | 2,945.0 | 1,227,900 |
| 2021/06/16 | 5,800.0 | 5,900.0 | 5,720.0 | 5,820.0 | 2,910.0 | 1,160,600 |
| 2021/06/15 | 5,620.0 | 5,770.0 | 5,620.0 | 5,740.0 | 2,870.0 | 869,000 |
| 2021/06/14 | 5,640.0 | 5,650.0 | 5,560.0 | 5,590.0 | 2,795.0 | 594,100 |
| 2021/06/11 | 5,470.0 | 5,590.0 | 5,460.0 | 5,550.0 | 2,775.0 | 874,800 |
| 2021/06/10 | 5,460.0 | 5,510.0 | 5,410.0 | 5,410.0 | 2,705.0 | 812,600 |
| 2021/06/09 | 5,450.0 | 5,510.0 | 5,330.0 | 5,480.0 | 2,740.0 | 1,143,700 |
| 2021/06/08 | 5,590.0 | 5,760.0 | 5,510.0 | 5,530.0 | 2,765.0 | 1,162,200 |
| 2021/06/07 | 5,480.0 | 5,670.0 | 5,470.0 | 5,610.0 | 2,805.0 | 1,433,800 |
| 2021/06/04 | 5,380.0 | 5,500.0 | 5,350.0 | 5,420.0 | 2,710.0 | 928,400 |
| 2021/06/03 | 5,290.0 | 5,410.0 | 5,270.0 | 5,390.0 | 2,695.0 | 840,300 |
| 2021/06/02 | 5,210.0 | 5,300.0 | 5,150.0 | 5,250.0 | 2,625.0 | 729,500 |
| 2021/06/01 | 5,280.0 | 5,340.0 | 5,200.0 | 5,250.0 | 2,625.0 | 1,223,600 |
| 2021/05/31 | 5,080.0 | 5,120.0 | 5,040.0 | 5,080.0 | 2,540.0 | 579,600 |
| 2021/05/28 | 4,940.0 | 5,120.0 | 4,925.0 | 5,100.0 | 2,550.0 | 1,154,800 |
| 2021/05/27 | 4,870.0 | 4,910.0 | 4,815.0 | 4,870.0 | 2,435.0 | 1,437,300 |
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。
