5,330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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 5,500.0 | 5,510.0 | 5,440.0 | 5,490.0 | 2,745.0 | 578,200 |
| 2022/11/28 | 5,630.0 | 5,630.0 | 5,540.0 | 5,590.0 | 2,795.0 | 716,200 |
| 2022/11/25 | 5,680.0 | 5,780.0 | 5,630.0 | 5,660.0 | 2,830.0 | 741,500 |
| 2022/11/24 | 5,670.0 | 5,700.0 | 5,610.0 | 5,650.0 | 2,825.0 | 940,800 |
| 2022/11/22 | 5,540.0 | 5,540.0 | 5,400.0 | 5,430.0 | 2,715.0 | 1,015,700 |
| 2022/11/21 | 5,560.0 | 5,590.0 | 5,490.0 | 5,570.0 | 2,785.0 | 696,100 |
| 2022/11/18 | 5,610.0 | 5,630.0 | 5,440.0 | 5,490.0 | 2,745.0 | 1,147,600 |
| 2022/11/17 | 5,670.0 | 5,710.0 | 5,600.0 | 5,640.0 | 2,820.0 | 939,600 |
| 2022/11/16 | 5,780.0 | 5,830.0 | 5,640.0 | 5,770.0 | 2,885.0 | 1,139,600 |
| 2022/11/15 | 5,660.0 | 5,770.0 | 5,570.0 | 5,770.0 | 2,885.0 | 1,344,800 |
| 2022/11/14 | 5,810.0 | 5,870.0 | 5,670.0 | 5,670.0 | 2,835.0 | 1,619,200 |
| 2022/11/11 | 5,790.0 | 5,850.0 | 5,550.0 | 5,710.0 | 2,855.0 | 3,058,600 |
| 2022/11/10 | 5,300.0 | 5,360.0 | 5,250.0 | 5,290.0 | 2,645.0 | 1,285,900 |
| 2022/11/09 | 5,220.0 | 5,500.0 | 5,210.0 | 5,390.0 | 2,695.0 | 3,117,000 |
| 2022/11/08 | 4,900.0 | 5,130.0 | 4,900.0 | 5,120.0 | 2,560.0 | 1,379,300 |
| 2022/11/07 | 4,875.0 | 4,945.0 | 4,840.0 | 4,920.0 | 2,460.0 | 1,137,800 |
| 2022/11/04 | 4,785.0 | 4,825.0 | 4,750.0 | 4,805.0 | 2,402.5 | 1,697,700 |
| 2022/11/02 | 4,940.0 | 5,030.0 | 4,880.0 | 4,940.0 | 2,470.0 | 1,618,000 |
| 2022/11/01 | 4,910.0 | 5,050.0 | 4,855.0 | 5,040.0 | 2,520.0 | 2,100,200 |
| 2022/10/31 | 5,090.0 | 5,190.0 | 4,935.0 | 5,030.0 | 2,515.0 | 2,550,000 |
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。
