KabuInsight

アイビー化粧品

4918
スタンダード/化学/IVY COSMETICS CORPORATION
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
2026-03-13405.0405.0377.0398.0-10.0-2.45%74,900
2026-03-12405.0408.0398.0408.0+8.0+2.00%24,400
2026-03-11399.0412.0399.0400.0+9.0+2.30%17,000
2026-03-10397.0400.0391.0391.0+1.0+0.26%4,500
2026-03-09382.0390.0382.0390.0-6.0-1.52%7,900
2026-03-06398.0402.0396.0396.0-2.0-0.50%5,800
2026-03-05397.0401.0397.0398.0+17.0+4.46%6,400
2026-03-04392.0399.0378.0381.0-22.0-5.46%54,200
2026-03-03406.0411.0403.0403.0-4.0-0.98%15,800
2026-03-02416.0416.0406.0407.0-9.0-2.16%9,800
2026-02-27401.0420.0401.0416.0+12.0+2.97%33,800
2026-02-26413.0413.0404.0404.0-9.0-2.18%31,800
2026-02-25417.0419.0409.0413.0-6.0-1.43%20,000
2026-02-24419.0426.0414.0419.0-1.0-0.24%27,300
2026-02-20428.0428.0413.0420.0-8.0-1.87%35,500
2026-02-19432.0460.0416.0428.0-4.0-0.93%196,800
2026-02-18411.0447.0411.0432.0+21.0+5.11%179,500
2026-02-17408.0416.0401.0411.0+11.0+2.75%87,800
2026-02-16395.0410.0394.0400.0+13.0+3.36%57,500
2026-02-13388.0391.0383.0387.0+6.0+1.57%37,600
2026-02-12380.0388.0377.0381.0-4.0-1.04%47,700
2026-02-10381.0387.0381.0385.0+4.0+1.05%13,400
2026-02-09381.0388.0376.0381.0+1.0+0.26%24,900
2026-02-06380.0388.0377.0380.0+1.0+0.26%28,000
2026-02-05371.0380.0369.0379.0+9.0+2.43%22,700
2026-02-04370.0370.0366.0370.00.00.00%18,100
2026-02-03367.0372.0367.0370.0+2.0+0.54%18,700
2026-02-02372.0374.0366.0368.0-3.0-0.81%24,500
2026-01-30375.0376.0370.0371.0-2.0-0.54%30,800
2026-01-29377.0377.0369.0373.0-2.0-0.53%19,100
2026-01-28383.0384.0371.0375.0-8.0-2.09%21,800
2026-01-27383.0387.0366.0383.0-2.0-0.52%49,900
2026-01-26388.0388.0380.0385.0-1.0-0.26%17,600
2026-01-23384.0390.0384.0386.0+2.0+0.52%25,400
2026-01-22384.0385.0380.0384.0+2.0+0.52%15,000
2026-01-21386.0390.0380.0382.0-4.0-1.04%14,500
2026-01-20385.0387.0380.0386.0+2.0+0.52%11,800
2026-01-19380.0393.0379.0384.0+5.0+1.32%47,500
2026-01-16383.0383.0376.0379.0-2.0-0.52%21,900
2026-01-15376.0381.0368.0381.0+8.0+2.14%16,200
2026-01-14376.0382.0371.0373.0+1.0+0.27%53,400
2026-01-13370.0376.0368.0372.0+6.0+1.64%25,200
2026-01-09362.0375.0362.0366.0+4.0+1.10%42,500
2026-01-08360.0369.0355.0362.0+2.0+0.56%38,600
2026-01-07354.0361.0349.0360.0+11.0+3.15%31,100
2026-01-06344.0349.0343.0349.0+5.0+1.45%26,300
2026-01-05342.0344.0341.0344.0+5.0+1.47%7,600
2025-12-30344.0346.0336.0339.0-5.0-1.45%23,000
2025-12-29341.0344.0341.0344.0+5.0+1.47%24,500
2025-12-26339.0340.0337.0339.00.00.00%25,600
2025-12-25339.0340.0337.0339.00.00.00%9,700
2025-12-24337.0339.0333.0339.0+2.0+0.59%19,600
2025-12-23335.0338.0333.0337.0+2.0+0.60%21,700
2025-12-22334.0336.0331.0335.0+1.0+0.30%23,300
2025-12-19335.0336.0330.0334.0-2.0-0.60%8,600
2025-12-18335.0338.0331.0336.0+3.0+0.90%14,000
2025-12-17337.0339.0331.0333.0+6.0+1.83%32,800
2025-12-16331.0331.0325.0327.0-1.0-0.30%7,900
2025-12-15329.0338.0327.0328.0-1.0-0.30%24,200
2025-12-12330.0330.0327.0329.00.00.00%3,700
2025-12-11334.0334.0328.0329.0-3.0-0.90%9,200
2025-12-10331.0333.0331.0332.0-2.0-0.60%3,000
2025-12-09333.0334.0331.0334.0+1.0+0.30%6,600
2025-12-08338.0338.0333.0333.0-2.0-0.60%6,300
2025-12-05333.0335.0333.0335.0+2.0+0.60%4,000
2025-12-04332.0334.0332.0333.00.00.00%4,300
2025-12-03332.0337.0331.0333.0+2.0+0.60%7,000
2025-12-02336.0336.0331.0331.0-4.0-1.19%9,300
2025-12-01333.0335.0332.0335.0+1.0+0.30%7,500
2025-11-28338.0340.0332.0334.0-1.0-0.30%17,700
2025-11-27333.0335.0333.0335.0+1.0+0.30%8,800
2025-11-26335.0336.0333.0334.0+1.0+0.30%13,000
2025-11-25331.0333.0328.0333.0+4.0+1.22%8,600
2025-11-21330.0330.0322.0329.0-2.0-0.60%24,400
2025-11-20332.0341.0331.0331.00.00.00%8,500
2025-11-19336.0337.0328.0331.0-4.0-1.19%22,600
2025-11-18329.0335.0328.0335.0+7.0+2.13%23,900
2025-11-17342.0342.0325.0328.0-11.0-3.24%41,800
2025-11-14341.0342.0338.0339.0-2.0-0.59%7,200
2025-11-13343.0344.0339.0341.0-1.0-0.29%18,500
2025-11-12340.0345.0337.0342.0+8.0+2.40%34,600
2025-11-11338.0344.0334.0334.0-4.0-1.18%22,900
2025-11-10331.0341.0331.0338.0+7.0+2.11%13,500
2025-11-07334.0334.0328.0331.0-1.0-0.30%11,100
2025-11-06328.0332.0326.0332.0+5.0+1.53%6,600
2025-11-05335.0338.0325.0327.0-6.0-1.80%26,300
2025-11-04333.0336.0333.0333.0-2.0-0.60%10,000
2025-10-31338.0338.0332.0335.0+3.0+0.90%10,600
2025-10-30337.0338.0330.0332.0-5.0-1.48%15,500
2025-10-29338.0339.0332.0337.0-1.0-0.30%12,500
2025-10-28344.0345.0338.0338.0-3.0-0.88%14,500
2025-10-27345.0347.0330.0341.0-4.0-1.16%30,100
2025-10-24340.0353.0339.0345.0+3.0+0.88%22,100
2025-10-23342.0348.0342.0342.0-4.0-1.16%3,100
2025-10-22342.0349.0342.0346.0+5.0+1.47%5,900
2025-10-21344.0346.0341.0341.00.00.00%5,300
2025-10-20339.0347.0338.0341.0+7.0+2.10%13,700
2025-10-17339.0339.0332.0334.0-3.0-0.89%10,700
2025-10-16342.0345.0336.0337.0-7.0-2.03%19,500
2025-10-15331.0347.0330.0344.0+18.0+5.52%14,800
2025-10-14333.0338.0320.0326.0-18.0-5.23%49,000
2025-10-10356.0357.0338.0344.0-8.0-2.27%30,000
2025-10-09353.0357.0348.0352.0-3.0-0.85%46,900
2025-10-08359.0365.0354.0355.0-2.0-0.56%20,400
2025-10-07353.0357.0351.0357.0+4.0+1.13%11,700
2025-10-06357.0359.0351.0353.0+1.0+0.28%20,000
2025-10-03357.0358.0350.0352.0+3.0+0.86%20,600
2025-10-02342.0361.0342.0349.0+7.0+2.05%59,100
2025-10-01356.0359.0341.0342.0-18.0-5.00%66,200
2025-09-30364.0365.0357.0360.0-1.0-0.28%21,400
2025-09-29365.0365.0357.0361.0-2.0-0.55%34,200
2025-09-26355.0368.0347.0363.0+12.0+3.42%92,100
2025-09-25355.0356.0348.0351.0-2.0-0.57%100,900
2025-09-24375.0384.0347.0353.0+14.0+4.13%390,100
2025-09-22338.0340.0335.0339.0+1.0+0.30%10,700
2025-09-19335.0343.0331.0338.0+2.0+0.60%24,300
2025-09-18333.0347.0333.0336.0+7.0+2.13%51,000
2025-09-17331.0334.0329.0329.00.00.00%5,200
2025-09-16333.0333.0328.0329.00.00.00%6,000
2025-09-12334.0335.0328.0329.0——7,700

直近120営業日分を表示