9,826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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 6,260.0 | 6,340.0 | 6,140.0 | 6,180.0 | 6,180.0 | 1,011,700 |
| 2021/10/19 | 6,180.0 | 6,270.0 | 6,090.0 | 6,260.0 | 6,260.0 | 1,394,100 |
| 2021/10/18 | 5,990.0 | 6,080.0 | 5,880.0 | 6,040.0 | 6,040.0 | 1,107,600 |
| 2021/10/15 | 5,880.0 | 5,950.0 | 5,810.0 | 5,950.0 | 5,950.0 | 1,079,100 |
| 2021/10/14 | 5,620.0 | 5,680.0 | 5,520.0 | 5,650.0 | 5,650.0 | 907,400 |
| 2021/10/13 | 5,650.0 | 5,660.0 | 5,500.0 | 5,560.0 | 5,560.0 | 1,294,500 |
| 2021/10/12 | 5,780.0 | 5,840.0 | 5,670.0 | 5,750.0 | 5,750.0 | 871,600 |
| 2021/10/11 | 5,620.0 | 5,830.0 | 5,560.0 | 5,810.0 | 5,810.0 | 831,600 |
| 2021/10/08 | 5,660.0 | 5,790.0 | 5,660.0 | 5,660.0 | 5,660.0 | 945,600 |
| 2021/10/07 | 5,610.0 | 5,700.0 | 5,540.0 | 5,570.0 | 5,570.0 | 1,185,100 |
| 2021/10/06 | 5,770.0 | 5,810.0 | 5,460.0 | 5,510.0 | 5,510.0 | 1,284,200 |
| 2021/10/05 | 5,570.0 | 5,640.0 | 5,420.0 | 5,590.0 | 5,590.0 | 1,372,500 |
| 2021/10/04 | 6,080.0 | 6,120.0 | 5,670.0 | 5,750.0 | 5,750.0 | 1,037,100 |
| 2021/10/01 | 6,140.0 | 6,180.0 | 5,980.0 | 6,020.0 | 6,020.0 | 1,033,300 |
| 2021/09/30 | 6,170.0 | 6,220.0 | 6,020.0 | 6,200.0 | 6,200.0 | 1,398,300 |
| 2021/09/29 | 6,290.0 | 6,300.0 | 6,130.0 | 6,250.0 | 6,250.0 | 1,164,500 |
| 2021/09/28 | 6,630.0 | 6,630.0 | 6,450.0 | 6,500.0 | 6,500.0 | 628,000 |
| 2021/09/27 | 6,770.0 | 6,790.0 | 6,610.0 | 6,650.0 | 6,650.0 | 468,600 |
| 2021/09/24 | 6,730.0 | 6,780.0 | 6,680.0 | 6,760.0 | 6,760.0 | 589,500 |
| 2021/09/22 | 6,670.0 | 6,680.0 | 6,510.0 | 6,530.0 | 6,530.0 | 548,200 |
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。
