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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 8,400.0 | 8,500.0 | 7,860.0 | 8,140.0 | 8,140.0 | 68,600 |
| 2017/04/03 | 8,880.0 | 8,980.0 | 8,350.0 | 8,600.0 | 8,600.0 | 59,000 |
| 2017/03/31 | 9,320.0 | 9,760.0 | 8,900.0 | 9,000.0 | 9,000.0 | 100,900 |
| 2017/03/30 | 8,440.0 | 9,900.0 | 8,400.0 | 9,410.0 | 9,410.0 | 204,900 |
| 2017/03/29 | 8,990.0 | 9,060.0 | 8,200.0 | 8,440.0 | 8,440.0 | 118,900 |
| 2017/03/28 | 14,600.0 | 17,710.0 | 14,600.0 | 17,400.0 | 8,700.0 | 106,600 |
| 2017/03/27 | 12,800.0 | 14,710.0 | 12,800.0 | 14,710.0 | 7,355.0 | 60,100 |
| 2017/03/24 | 11,480.0 | 12,130.0 | 11,480.0 | 11,710.0 | 5,855.0 | 10,200 |
| 2017/03/23 | 11,560.0 | 11,800.0 | 11,340.0 | 11,480.0 | 5,740.0 | 15,800 |
| 2017/03/22 | 12,030.0 | 12,500.0 | 12,000.0 | 12,000.0 | 6,000.0 | 9,100 |
| 2017/03/21 | 12,520.0 | 12,750.0 | 12,200.0 | 12,330.0 | 6,165.0 | 8,000 |
| 2017/03/17 | 12,840.0 | 13,000.0 | 12,510.0 | 12,620.0 | 6,310.0 | 7,100 |
| 2017/03/16 | 12,510.0 | 12,960.0 | 11,800.0 | 12,840.0 | 6,420.0 | 16,700 |
| 2017/03/15 | 13,410.0 | 13,700.0 | 12,510.0 | 12,680.0 | 6,340.0 | 15,000 |
| 2017/03/14 | 13,550.0 | 14,390.0 | 12,280.0 | 13,270.0 | 6,635.0 | 46,000 |
| 2017/03/13 | 12,510.0 | 15,220.0 | 12,510.0 | 13,250.0 | 6,625.0 | 88,300 |
| 2017/03/10 | 12,280.0 | 12,430.0 | 11,700.0 | 12,390.0 | 6,195.0 | 45,200 |
| 2017/03/09 | 10,530.0 | 10,850.0 | 10,530.0 | 10,780.0 | 5,390.0 | 10,900 |
| 2017/03/08 | 10,390.0 | 10,450.0 | 10,240.0 | 10,450.0 | 5,225.0 | 10,700 |
| 2017/03/07 | 10,310.0 | 10,310.0 | 10,000.0 | 10,080.0 | 5,040.0 | 4,900 |
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。
