1,344円
ＩＢＪ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) |
|---|---|---|---|---|---|---|
| 2018/03/22 | 1,056.0 | 1,084.0 | 1,032.0 | 1,041.0 | 1,041.0 | 88,800 |
| 2018/03/20 | 1,065.0 | 1,065.0 | 1,041.0 | 1,053.0 | 1,053.0 | 106,700 |
| 2018/03/19 | 1,073.0 | 1,093.0 | 1,052.0 | 1,070.0 | 1,070.0 | 152,300 |
| 2018/03/16 | 1,119.0 | 1,133.0 | 1,061.0 | 1,079.0 | 1,079.0 | 288,700 |
| 2018/03/15 | 1,130.0 | 1,151.0 | 1,119.0 | 1,144.0 | 1,144.0 | 179,500 |
| 2018/03/14 | 1,183.0 | 1,183.0 | 1,105.0 | 1,135.0 | 1,135.0 | 292,300 |
| 2018/03/13 | 1,149.0 | 1,154.0 | 1,126.0 | 1,149.0 | 1,149.0 | 94,500 |
| 2018/03/12 | 1,143.0 | 1,179.0 | 1,142.0 | 1,151.0 | 1,151.0 | 130,400 |
| 2018/03/09 | 1,128.0 | 1,149.0 | 1,120.0 | 1,129.0 | 1,129.0 | 104,100 |
| 2018/03/08 | 1,139.0 | 1,146.0 | 1,116.0 | 1,121.0 | 1,121.0 | 81,800 |
| 2018/03/07 | 1,150.0 | 1,160.0 | 1,122.0 | 1,140.0 | 1,140.0 | 75,800 |
| 2018/03/06 | 1,130.0 | 1,155.0 | 1,122.0 | 1,152.0 | 1,152.0 | 137,600 |
| 2018/03/05 | 1,131.0 | 1,146.0 | 1,100.0 | 1,106.0 | 1,106.0 | 107,300 |
| 2018/03/02 | 1,118.0 | 1,154.0 | 1,114.0 | 1,144.0 | 1,144.0 | 126,500 |
| 2018/03/01 | 1,138.0 | 1,152.0 | 1,121.0 | 1,148.0 | 1,148.0 | 200,100 |
| 2018/02/28 | 1,166.0 | 1,194.0 | 1,154.0 | 1,163.0 | 1,163.0 | 206,600 |
| 2018/02/27 | 1,226.0 | 1,239.0 | 1,147.0 | 1,167.0 | 1,167.0 | 348,600 |
| 2018/02/26 | 1,198.0 | 1,225.0 | 1,160.0 | 1,213.0 | 1,213.0 | 335,100 |
| 2018/02/23 | 1,158.0 | 1,180.0 | 1,145.0 | 1,163.0 | 1,163.0 | 264,900 |
| 2018/02/22 | 1,148.0 | 1,155.0 | 1,104.0 | 1,130.0 | 1,130.0 | 129,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＢＪの取引履歴を振り返りませんか？
ＩＢＪ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。
