イビデン
4062プライム/電気機器/IBIDEN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,452.0 | 7,915.0 | 7,417.0 | 7,854.0 | +188.0 | +2.45% | 5,405,300 |
| 2026-03-12 | 7,785.0 | 7,810.0 | 7,490.0 | 7,666.0 | -131.0 | -1.68% | 5,939,300 |
| 2026-03-11 | 7,983.0 | 8,114.0 | 7,797.0 | 7,797.0 | -36.0 | -0.46% | 8,418,000 |
| 2026-03-10 | 7,689.0 | 7,950.0 | 7,661.0 | 7,833.0 | +595.0 | +8.22% | 5,650,800 |
| 2026-03-09 | 7,121.0 | 7,238.0 | 6,900.0 | 7,238.0 | -642.0 | -8.15% | 8,310,000 |
| 2026-03-06 | 7,950.0 | 8,165.0 | 7,777.0 | 7,880.0 | -219.0 | -2.70% | 5,684,300 |
| 2026-03-05 | 8,091.0 | 8,404.0 | 7,963.0 | 8,099.0 | +149.0 | +1.87% | 10,447,700 |
| 2026-03-04 | 8,441.0 | 8,710.0 | 7,899.0 | 7,950.0 | -668.0 | -7.75% | 8,121,400 |
| 2026-03-03 | 9,350.0 | 9,417.0 | 8,567.0 | 8,618.0 | -750.0 | -8.01% | 6,335,000 |
| 2026-03-02 | 9,400.0 | 9,750.0 | 9,260.0 | 9,368.0 | -169.0 | -1.77% | 6,120,700 |
| 2026-02-27 | 9,149.0 | 9,739.0 | 9,130.0 | 9,537.0 | +238.0 | +2.56% | 19,249,600 |
| 2026-02-26 | 9,716.0 | 9,716.0 | 8,924.0 | 9,299.0 | -353.0 | -3.66% | 9,113,600 |
| 2026-02-25 | 9,635.0 | 9,848.0 | 9,320.0 | 9,652.0 | -232.0 | -2.35% | 10,411,500 |
| 2026-02-24 | 9,158.0 | 9,980.0 | 9,158.0 | 9,884.0 | +727.0 | +7.94% | 6,890,100 |
| 2026-02-20 | 9,435.0 | 9,507.0 | 9,102.0 | 9,157.0 | -481.0 | -4.99% | 5,333,300 |
| 2026-02-19 | 9,350.0 | 9,775.0 | 9,265.0 | 9,638.0 | +304.0 | +3.26% | 5,618,100 |
| 2026-02-18 | 8,945.0 | 9,490.0 | 8,815.0 | 9,334.0 | +389.0 | +4.35% | 6,369,800 |
| 2026-02-17 | 8,839.0 | 9,040.0 | 8,701.0 | 8,945.0 | +165.0 | +1.88% | 4,395,200 |
| 2026-02-16 | 9,072.0 | 9,097.0 | 8,710.0 | 8,780.0 | +140.0 | +1.62% | 5,574,300 |
| 2026-02-13 | 8,504.0 | 8,816.0 | 8,447.0 | 8,640.0 | +136.0 | +1.60% | 6,756,900 |
| 2026-02-12 | 8,310.0 | 8,605.0 | 8,238.0 | 8,504.0 | +586.0 | +7.40% | 7,527,100 |
| 2026-02-10 | 7,830.0 | 8,173.0 | 7,631.0 | 7,918.0 | +124.0 | +1.59% | 5,987,900 |
| 2026-02-09 | 7,600.0 | 7,908.0 | 7,463.0 | 7,794.0 | +709.0 | +10.01% | 9,268,200 |
| 2026-02-06 | 6,765.0 | 7,234.0 | 6,752.0 | 7,085.0 | -30.0 | -0.42% | 5,699,900 |
| 2026-02-05 | 7,200.0 | 7,249.0 | 6,850.0 | 7,115.0 | -85.0 | -1.18% | 7,604,500 |
| 2026-02-04 | 7,552.0 | 7,583.0 | 6,904.0 | 7,200.0 | -1191.0 | -14.19% | 18,227,400 |
| 2026-02-03 | 8,109.0 | 8,391.0 | 8,080.0 | 8,391.0 | +661.0 | +8.55% | 6,737,700 |
| 2026-02-02 | 7,882.0 | 8,331.0 | 7,702.0 | 7,730.0 | -499.0 | -6.06% | 5,546,100 |
| 2026-01-30 | 8,311.0 | 8,386.0 | 8,052.0 | 8,229.0 | -28.0 | -0.34% | 3,658,100 |
| 2026-01-29 | 8,550.0 | 8,560.0 | 8,058.0 | 8,257.0 | +7.0 | +0.08% | 4,502,700 |
| 2026-01-28 | 8,188.0 | 8,307.0 | 8,040.0 | 8,250.0 | +250.0 | +3.13% | 4,517,600 |
| 2026-01-27 | 7,921.0 | 8,025.0 | 7,815.0 | 8,000.0 | +79.0 | +1.00% | 4,146,000 |
| 2026-01-26 | 7,910.0 | 8,074.0 | 7,758.0 | 7,921.0 | -363.0 | -4.38% | 5,249,800 |
| 2026-01-23 | 8,205.0 | 8,423.0 | 8,067.0 | 8,284.0 | -262.0 | -3.07% | 6,769,500 |
| 2026-01-22 | 8,475.0 | 8,680.0 | 8,316.0 | 8,546.0 | +229.0 | +2.75% | 5,854,400 |
| 2026-01-21 | 7,632.0 | 8,443.0 | 7,632.0 | 8,317.0 | +385.0 | +4.85% | 6,206,900 |
| 2026-01-20 | 7,870.0 | 8,038.0 | 7,703.0 | 7,932.0 | +101.0 | +1.29% | 4,074,700 |
| 2026-01-19 | 7,635.0 | 7,906.0 | 7,594.0 | 7,831.0 | -4.0 | -0.05% | 3,543,400 |
| 2026-01-16 | 7,632.0 | 7,907.0 | 7,348.0 | 7,835.0 | +353.0 | +4.72% | 6,557,800 |
| 2026-01-15 | 7,410.0 | 7,556.0 | 7,281.0 | 7,482.0 | +46.0 | +0.62% | 3,463,700 |
| 2026-01-14 | 7,300.0 | 7,534.0 | 7,262.0 | 7,436.0 | +166.0 | +2.28% | 4,441,600 |
| 2026-01-13 | 7,150.0 | 7,295.0 | 7,039.0 | 7,270.0 | +556.0 | +8.28% | 5,217,500 |
| 2026-01-09 | 6,818.0 | 6,861.0 | 6,592.0 | 6,714.0 | -137.0 | -2.00% | 4,139,600 |
| 2026-01-08 | 7,200.0 | 7,294.0 | 6,851.0 | 6,851.0 | -371.0 | -5.14% | 3,838,500 |
| 2026-01-07 | 6,948.0 | 7,379.0 | 6,937.0 | 7,222.0 | +210.0 | +2.99% | 5,504,900 |
| 2026-01-06 | 7,185.0 | 7,210.0 | 6,937.0 | 7,012.0 | -146.0 | -2.04% | 4,471,100 |
| 2026-01-05 | 6,920.0 | 7,210.0 | 6,913.0 | 7,158.0 | +427.0 | +6.34% | 5,669,400 |
| 2025-12-30 | 6,512.0 | 6,820.0 | 6,465.0 | 6,731.0 | +105.0 | +1.58% | 2,844,400 |
| 2025-12-29 | 6,595.0 | 6,850.0 | 6,539.0 | 6,626.0 | +6.0 | +0.09% | 2,763,100 |
| 2025-12-26 | 6,520.0 | 6,692.5 | 6,497.5 | 6,620.0 | +152.5 | +2.36% | 2,182,400 |
| 2025-12-25 | 6,607.5 | 6,665.0 | 6,435.0 | 6,467.5 | -167.5 | -2.52% | 1,965,800 |
| 2025-12-24 | 6,332.5 | 6,635.0 | 6,272.5 | 6,635.0 | +347.5 | +5.53% | 4,002,800 |
| 2025-12-23 | 6,050.0 | 6,287.5 | 6,040.0 | 6,287.5 | +162.5 | +2.65% | 3,021,400 |
| 2025-12-22 | 6,125.0 | 6,180.0 | 6,027.5 | 6,125.0 | +300.0 | +5.15% | 3,934,600 |
| 2025-12-19 | 5,727.5 | 5,825.0 | 5,675.0 | 5,825.0 | +247.5 | +4.44% | 4,658,600 |
| 2025-12-18 | 5,530.0 | 5,747.5 | 5,515.0 | 5,577.5 | -252.5 | -4.33% | 3,259,800 |
| 2025-12-17 | 5,687.5 | 5,870.0 | 5,687.5 | 5,830.0 | +142.5 | +2.51% | 3,467,800 |
| 2025-12-16 | 5,857.5 | 5,880.0 | 5,632.5 | 5,687.5 | -257.5 | -4.33% | 3,900,800 |
| 2025-12-15 | 6,005.0 | 6,217.5 | 5,842.5 | 5,945.0 | -432.5 | -6.78% | 5,116,200 |
| 2025-12-12 | 6,425.0 | 6,452.5 | 6,302.5 | 6,377.5 | +37.5 | +0.59% | 3,019,200 |
| 2025-12-11 | 6,300.0 | 6,407.5 | 6,205.0 | 6,340.0 | +35.0 | +0.56% | 3,458,000 |
| 2025-12-10 | 6,387.5 | 6,530.0 | 6,267.5 | 6,305.0 | -160.0 | -2.47% | 3,633,600 |
| 2025-12-09 | 6,370.0 | 6,665.0 | 6,295.0 | 6,465.0 | +95.0 | +1.49% | 4,994,600 |
| 2025-12-08 | 6,492.5 | 6,605.0 | 6,230.0 | 6,370.0 | +17.5 | +0.28% | 4,692,200 |
| 2025-12-05 | 5,975.0 | 6,455.0 | 5,875.0 | 6,352.5 | +407.5 | +6.85% | 7,313,800 |
| 2025-12-04 | 5,877.5 | 5,945.0 | 5,712.5 | 5,945.0 | +42.5 | +0.72% | 3,657,200 |
| 2025-12-03 | 5,825.0 | 5,912.5 | 5,760.0 | 5,902.5 | +317.5 | +5.68% | 3,745,600 |
| 2025-12-02 | 5,720.0 | 5,775.0 | 5,580.0 | 5,585.0 | -75.0 | -1.33% | 2,311,400 |
| 2025-12-01 | 5,955.0 | 6,070.0 | 5,652.5 | 5,660.0 | -280.0 | -4.71% | 4,155,600 |
| 2025-11-28 | 5,725.0 | 5,965.0 | 5,637.5 | 5,940.0 | +215.0 | +3.76% | 3,722,200 |
| 2025-11-27 | 5,557.5 | 5,807.5 | 5,515.0 | 5,725.0 | +272.5 | +5.00% | 4,199,600 |
| 2025-11-26 | 5,515.0 | 5,567.5 | 5,250.0 | 5,452.5 | -212.5 | -3.75% | 7,345,800 |
| 2025-11-25 | 5,845.0 | 5,915.0 | 5,580.0 | 5,665.0 | 0.0 | 0.00% | 4,791,200 |
| 2025-11-21 | 5,642.5 | 5,800.0 | 5,585.0 | 5,665.0 | -602.5 | -9.61% | 6,011,400 |
| 2025-11-20 | 6,420.0 | 6,527.5 | 6,220.0 | 6,267.5 | +447.5 | +7.69% | 7,374,200 |
| 2025-11-19 | 6,027.5 | 6,087.5 | 5,820.0 | 5,820.0 | -250.0 | -4.12% | 5,102,400 |
| 2025-11-18 | 6,555.0 | 6,565.0 | 6,070.0 | 6,070.0 | -562.5 | -8.48% | 4,906,000 |
| 2025-11-17 | 6,377.5 | 6,705.0 | 6,307.5 | 6,632.5 | +400.0 | +6.42% | 4,821,800 |
| 2025-11-14 | 6,605.0 | 6,615.0 | 6,232.5 | 6,232.5 | -577.5 | -8.48% | 5,440,800 |
| 2025-11-13 | 6,805.0 | 6,925.0 | 6,735.0 | 6,810.0 | -42.5 | -0.62% | 3,583,400 |
| 2025-11-12 | 6,570.0 | 6,887.5 | 6,500.0 | 6,852.5 | +165.0 | +2.47% | 4,583,000 |
| 2025-11-11 | 6,667.5 | 6,820.0 | 6,600.0 | 6,687.5 | +170.0 | +2.61% | 5,882,800 |
| 2025-11-10 | 6,415.0 | 6,525.0 | 6,290.0 | 6,517.5 | +107.5 | +1.68% | 5,341,000 |
| 2025-11-07 | 6,540.0 | 6,620.0 | 6,257.5 | 6,410.0 | -517.5 | -7.47% | 8,566,200 |
| 2025-11-06 | 6,890.0 | 6,990.0 | 6,700.0 | 6,927.5 | +177.5 | +2.63% | 5,206,000 |
| 2025-11-05 | 6,617.5 | 6,832.5 | 6,442.5 | 6,750.0 | -427.5 | -5.96% | 10,122,800 |
| 2025-11-04 | 7,390.0 | 7,722.5 | 6,992.5 | 7,177.5 | -130.0 | -1.78% | 53,352,000 |
| 2025-10-31 | 7,155.0 | 7,592.5 | 6,797.5 | 7,307.5 | +510.0 | +7.50% | 22,197,600 |
| 2025-10-30 | 6,575.0 | 6,815.0 | 6,515.0 | 6,797.5 | +10.0 | +0.15% | 12,088,600 |
| 2025-10-29 | 6,350.0 | 6,837.5 | 6,277.5 | 6,787.5 | +470.0 | +7.44% | 15,989,800 |
| 2025-10-28 | 6,477.5 | 6,572.5 | 6,125.0 | 6,317.5 | +890.0 | +16.40% | 20,840,400 |
| 2025-10-27 | 5,350.0 | 5,495.0 | 5,280.0 | 5,427.5 | +172.5 | +3.28% | 4,244,400 |
| 2025-10-24 | 5,207.5 | 5,285.0 | 5,027.5 | 5,255.0 | +422.5 | +8.74% | 5,197,000 |
| 2025-10-23 | 4,825.5 | 4,942.5 | 4,807.5 | 4,832.5 | -250.0 | -4.92% | 3,808,800 |
| 2025-10-22 | 4,961.5 | 5,125.0 | 4,852.5 | 5,082.5 | +82.5 | +1.65% | 4,964,800 |
| 2025-10-21 | 5,100.0 | 5,162.5 | 4,960.5 | 5,000.0 | -102.5 | -2.01% | 2,970,800 |
| 2025-10-20 | 5,050.0 | 5,102.5 | 4,977.5 | 5,102.5 | +72.5 | +1.44% | 2,526,000 |
| 2025-10-17 | 4,990.0 | 5,107.5 | 4,987.5 | 5,030.0 | -195.0 | -3.73% | 2,741,000 |
| 2025-10-16 | 5,172.5 | 5,225.0 | 5,112.5 | 5,225.0 | +120.0 | +2.35% | 2,645,400 |
| 2025-10-15 | 4,925.5 | 5,155.0 | 4,890.5 | 5,105.0 | +216.0 | +4.42% | 3,260,600 |
| 2025-10-14 | 4,995.5 | 5,122.5 | 4,825.0 | 4,889.0 | -86.0 | -1.73% | 5,473,200 |
| 2025-10-10 | 5,017.5 | 5,110.0 | 4,940.0 | 4,975.0 | -192.5 | -3.73% | 4,357,000 |
| 2025-10-09 | 5,000.0 | 5,205.0 | 4,998.0 | 5,167.5 | +217.5 | +4.39% | 5,007,600 |
| 2025-10-08 | 4,815.0 | 4,950.0 | 4,772.5 | 4,950.0 | +127.5 | +2.64% | 2,815,000 |
| 2025-10-07 | 4,994.5 | 4,994.5 | 4,810.5 | 4,822.5 | -27.5 | -0.57% | 3,794,800 |
| 2025-10-06 | 4,726.5 | 4,850.0 | 4,722.5 | 4,850.0 | +241.0 | +5.23% | 4,945,000 |
| 2025-10-03 | 4,652.0 | 4,665.0 | 4,546.5 | 4,609.0 | +32.0 | +0.70% | 2,704,000 |
| 2025-10-02 | 4,610.5 | 4,684.0 | 4,533.0 | 4,577.0 | +106.5 | +2.38% | 3,374,800 |
| 2025-10-01 | 4,450.5 | 4,490.0 | 4,397.0 | 4,470.5 | -21.5 | -0.48% | 2,281,400 |
| 2025-09-30 | 4,560.0 | 4,583.0 | 4,491.5 | 4,492.0 | -48.0 | -1.06% | 2,071,200 |
| 2025-09-29 | 4,475.0 | 4,562.5 | 4,422.0 | 4,540.0 | +61.5 | +1.37% | 2,898,600 |
| 2025-09-26 | 4,579.0 | 4,586.0 | 4,421.0 | 4,478.5 | -101.5 | -2.22% | 3,951,400 |
| 2025-09-25 | 4,437.5 | 4,583.5 | 4,392.5 | 4,580.0 | +169.0 | +3.83% | 4,773,600 |
| 2025-09-24 | 4,505.0 | 4,541.5 | 4,362.5 | 4,411.0 | -102.0 | -2.26% | 5,783,200 |
| 2025-09-22 | 4,422.5 | 4,587.5 | 4,411.5 | 4,513.0 | +239.5 | +5.60% | 8,500,400 |
| 2025-09-19 | 4,392.5 | 4,468.5 | 4,211.5 | 4,273.5 | +292.5 | +7.35% | 9,540,800 |
| 2025-09-18 | 3,947.5 | 4,053.0 | 3,919.5 | 3,981.0 | +12.0 | +0.30% | 3,536,600 |
| 2025-09-17 | 4,200.0 | 4,212.0 | 3,961.0 | 3,969.0 | -234.5 | -5.58% | 5,293,600 |
| 2025-09-16 | 4,244.0 | 4,273.0 | 4,196.5 | 4,203.5 | +10.0 | +0.24% | 3,413,400 |
| 2025-09-12 | 4,231.0 | 4,293.5 | 4,162.5 | 4,193.5 | — | — | 5,338,000 |
直近120営業日分を表示