531円
アイビー化粧品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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 7,850.0 | 7,900.0 | 7,700.0 | 7,780.0 | 7,780.0 | 21,400 |
| 2017/06/29 | 8,000.0 | 8,020.0 | 7,770.0 | 7,850.0 | 7,850.0 | 41,800 |
| 2017/06/28 | 8,240.0 | 8,240.0 | 7,930.0 | 7,960.0 | 7,960.0 | 39,900 |
| 2017/06/27 | 8,000.0 | 8,340.0 | 7,910.0 | 8,250.0 | 8,250.0 | 39,500 |
| 2017/06/26 | 8,030.0 | 8,050.0 | 7,900.0 | 7,990.0 | 7,990.0 | 24,900 |
| 2017/06/23 | 8,200.0 | 8,210.0 | 7,920.0 | 8,030.0 | 8,030.0 | 52,500 |
| 2017/06/22 | 8,250.0 | 8,410.0 | 8,220.0 | 8,230.0 | 8,230.0 | 17,300 |
| 2017/06/21 | 8,500.0 | 8,500.0 | 8,180.0 | 8,230.0 | 8,230.0 | 30,800 |
| 2017/06/20 | 8,700.0 | 8,780.0 | 8,410.0 | 8,450.0 | 8,450.0 | 49,500 |
| 2017/06/19 | 8,310.0 | 8,640.0 | 8,220.0 | 8,620.0 | 8,620.0 | 62,200 |
| 2017/06/16 | 8,170.0 | 8,480.0 | 8,090.0 | 8,260.0 | 8,260.0 | 60,100 |
| 2017/06/15 | 7,700.0 | 8,140.0 | 7,560.0 | 8,080.0 | 8,080.0 | 83,000 |
| 2017/06/14 | 8,110.0 | 8,210.0 | 7,750.0 | 7,790.0 | 7,790.0 | 104,800 |
| 2017/06/13 | 8,350.0 | 8,400.0 | 8,010.0 | 8,090.0 | 8,090.0 | 65,000 |
| 2017/06/12 | 8,650.0 | 8,650.0 | 8,330.0 | 8,330.0 | 8,330.0 | 55,200 |
| 2017/06/09 | 8,530.0 | 8,690.0 | 8,500.0 | 8,560.0 | 8,560.0 | 38,000 |
| 2017/06/08 | 8,530.0 | 8,770.0 | 8,440.0 | 8,530.0 | 8,530.0 | 40,300 |
| 2017/06/07 | 8,530.0 | 8,620.0 | 8,490.0 | 8,530.0 | 8,530.0 | 24,600 |
| 2017/06/06 | 8,900.0 | 8,920.0 | 8,500.0 | 8,520.0 | 8,520.0 | 49,500 |
| 2017/06/05 | 8,530.0 | 9,010.0 | 8,380.0 | 8,840.0 | 8,840.0 | 104,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アイビー化粧品の取引履歴を振り返りませんか？
アイビー化粧品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。
