9,014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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,550.0 | 6,579.0 | 6,338.0 | 6,435.0 | 6,435.0 | 1,897,900 |
| 2025/07/08 | 6,360.0 | 6,655.0 | 6,350.0 | 6,604.0 | 6,604.0 | 2,113,700 |
| 2025/07/07 | 6,400.0 | 6,440.0 | 6,340.0 | 6,370.0 | 6,370.0 | 1,117,900 |
| 2025/07/04 | 6,400.0 | 6,464.0 | 6,320.0 | 6,357.0 | 6,357.0 | 1,280,900 |
| 2025/07/03 | 6,330.0 | 6,387.0 | 6,276.0 | 6,340.0 | 6,340.0 | 1,575,600 |
| 2025/07/02 | 6,195.0 | 6,211.0 | 6,122.0 | 6,167.0 | 6,167.0 | 1,594,100 |
| 2025/07/01 | 6,222.0 | 6,448.0 | 6,207.0 | 6,395.0 | 6,395.0 | 1,533,300 |
| 2025/06/30 | 6,502.0 | 6,505.0 | 6,328.0 | 6,347.0 | 6,347.0 | 1,644,800 |
| 2025/06/27 | 6,400.0 | 6,454.0 | 6,253.0 | 6,385.0 | 6,385.0 | 2,664,600 |
| 2025/06/26 | 6,170.0 | 6,383.0 | 6,170.0 | 6,264.0 | 6,264.0 | 2,197,900 |
| 2025/06/25 | 6,142.0 | 6,218.0 | 5,991.0 | 6,152.0 | 6,152.0 | 2,667,900 |
| 2025/06/24 | 6,030.0 | 6,049.0 | 5,830.0 | 5,942.0 | 5,942.0 | 2,566,500 |
| 2025/06/23 | 5,815.0 | 5,877.0 | 5,745.0 | 5,830.0 | 5,830.0 | 3,509,500 |
| 2025/06/20 | 6,164.0 | 6,278.0 | 5,900.0 | 5,988.0 | 5,988.0 | 5,374,900 |
| 2025/06/19 | 6,239.0 | 6,260.0 | 6,101.0 | 6,189.0 | 6,189.0 | 1,708,100 |
| 2025/06/18 | 6,066.0 | 6,217.0 | 6,032.0 | 6,217.0 | 6,217.0 | 1,848,700 |
| 2025/06/17 | 6,213.0 | 6,219.0 | 6,049.0 | 6,092.0 | 6,092.0 | 2,756,200 |
| 2025/06/16 | 5,808.0 | 5,967.0 | 5,789.0 | 5,962.0 | 5,962.0 | 1,850,900 |
| 2025/06/13 | 5,865.0 | 5,895.0 | 5,707.0 | 5,758.0 | 5,758.0 | 1,722,600 |
| 2025/06/12 | 5,821.0 | 5,857.0 | 5,710.0 | 5,765.0 | 5,765.0 | 1,561,000 |
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。
