ＩＢＪ
6071プライム/サービス業/IBJ,Inc.
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 | 717.0 | 724.0 | 715.0 | 717.0 | -8.0 | -1.10% | 87,600 |
| 2026-03-12 | 731.0 | 735.0 | 722.0 | 725.0 | -7.0 | -0.96% | 107,400 |
| 2026-03-11 | 736.0 | 744.0 | 729.0 | 732.0 | +3.0 | +0.41% | 93,500 |
| 2026-03-10 | 723.0 | 730.0 | 718.0 | 729.0 | +9.0 | +1.25% | 86,800 |
| 2026-03-09 | 716.0 | 720.0 | 703.0 | 720.0 | -21.0 | -2.83% | 150,500 |
| 2026-03-06 | 732.0 | 747.0 | 730.0 | 741.0 | +10.0 | +1.37% | 119,900 |
| 2026-03-05 | 723.0 | 737.0 | 722.0 | 731.0 | +23.0 | +3.25% | 143,800 |
| 2026-03-04 | 702.0 | 716.0 | 692.0 | 708.0 | -4.0 | -0.56% | 240,500 |
| 2026-03-03 | 736.0 | 736.0 | 712.0 | 712.0 | -37.0 | -4.94% | 224,800 |
| 2026-03-02 | 752.0 | 753.0 | 743.0 | 749.0 | -20.0 | -2.60% | 112,100 |
| 2026-02-27 | 752.0 | 770.0 | 752.0 | 769.0 | +22.0 | +2.95% | 113,300 |
| 2026-02-26 | 750.0 | 754.0 | 741.0 | 747.0 | -3.0 | -0.40% | 126,400 |
| 2026-02-25 | 748.0 | 759.0 | 745.0 | 750.0 | +11.0 | +1.49% | 159,500 |
| 2026-02-24 | 731.0 | 745.0 | 727.0 | 739.0 | +2.0 | +0.27% | 220,800 |
| 2026-02-20 | 748.0 | 748.0 | 735.0 | 737.0 | -14.0 | -1.86% | 118,200 |
| 2026-02-19 | 755.0 | 757.0 | 734.0 | 751.0 | -7.0 | -0.92% | 164,000 |
| 2026-02-18 | 766.0 | 768.0 | 749.0 | 758.0 | -7.0 | -0.92% | 189,400 |
| 2026-02-17 | 771.0 | 776.0 | 759.0 | 765.0 | -6.0 | -0.78% | 288,000 |
| 2026-02-16 | 761.0 | 781.0 | 755.0 | 771.0 | +54.0 | +7.53% | 810,700 |
| 2026-02-13 | 740.0 | 740.0 | 716.0 | 717.0 | -14.0 | -1.92% | 296,500 |
| 2026-02-12 | 744.0 | 748.0 | 728.0 | 731.0 | -8.0 | -1.08% | 141,200 |
| 2026-02-10 | 734.0 | 739.0 | 725.0 | 739.0 | +7.0 | +0.96% | 228,500 |
| 2026-02-09 | 730.0 | 736.0 | 720.0 | 732.0 | +12.0 | +1.67% | 114,100 |
| 2026-02-06 | 730.0 | 734.0 | 716.0 | 720.0 | -16.0 | -2.17% | 101,800 |
| 2026-02-05 | 714.0 | 737.0 | 714.0 | 736.0 | +27.0 | +3.81% | 212,300 |
| 2026-02-04 | 715.0 | 718.0 | 708.0 | 709.0 | -8.0 | -1.12% | 136,500 |
| 2026-02-03 | 715.0 | 723.0 | 712.0 | 717.0 | -2.0 | -0.28% | 123,100 |
| 2026-02-02 | 725.0 | 734.0 | 718.0 | 719.0 | -4.0 | -0.55% | 135,000 |
| 2026-01-30 | 718.0 | 724.0 | 714.0 | 723.0 | +5.0 | +0.70% | 77,300 |
| 2026-01-29 | 720.0 | 720.0 | 704.0 | 718.0 | -4.0 | -0.55% | 195,200 |
| 2026-01-28 | 729.0 | 729.0 | 718.0 | 722.0 | -7.0 | -0.96% | 126,700 |
| 2026-01-27 | 721.0 | 737.0 | 719.0 | 729.0 | +8.0 | +1.11% | 190,000 |
| 2026-01-26 | 731.0 | 731.0 | 719.0 | 721.0 | -10.0 | -1.37% | 224,300 |
| 2026-01-23 | 735.0 | 737.0 | 725.0 | 731.0 | -1.0 | -0.14% | 187,600 |
| 2026-01-22 | 734.0 | 740.0 | 731.0 | 732.0 | -1.0 | -0.14% | 260,100 |
| 2026-01-21 | 749.0 | 750.0 | 732.0 | 733.0 | -33.0 | -4.31% | 278,200 |
| 2026-01-20 | 768.0 | 773.0 | 761.0 | 766.0 | -9.0 | -1.16% | 104,500 |
| 2026-01-19 | 775.0 | 781.0 | 769.0 | 775.0 | -11.0 | -1.40% | 81,000 |
| 2026-01-16 | 792.0 | 792.0 | 772.0 | 786.0 | +1.0 | +0.13% | 119,000 |
| 2026-01-15 | 771.0 | 789.0 | 771.0 | 785.0 | +11.0 | +1.42% | 75,100 |
| 2026-01-14 | 781.0 | 788.0 | 771.0 | 774.0 | -13.0 | -1.65% | 113,200 |
| 2026-01-13 | 806.0 | 809.0 | 779.0 | 787.0 | -20.0 | -2.48% | 235,900 |
| 2026-01-09 | 809.0 | 814.0 | 802.0 | 807.0 | +1.0 | +0.12% | 82,900 |
| 2026-01-08 | 812.0 | 817.0 | 805.0 | 806.0 | -5.0 | -0.62% | 79,800 |
| 2026-01-07 | 794.0 | 817.0 | 792.0 | 811.0 | +6.0 | +0.75% | 157,900 |
| 2026-01-06 | 781.0 | 805.0 | 779.0 | 805.0 | +28.0 | +3.60% | 202,800 |
| 2026-01-05 | 780.0 | 786.0 | 764.0 | 777.0 | -9.0 | -1.15% | 210,400 |
| 2025-12-30 | 795.0 | 800.0 | 785.0 | 786.0 | -10.0 | -1.26% | 126,500 |
| 2025-12-29 | 800.0 | 804.0 | 790.0 | 796.0 | -10.0 | -1.24% | 189,400 |
| 2025-12-26 | 790.0 | 807.0 | 786.0 | 806.0 | +24.0 | +3.07% | 231,900 |
| 2025-12-25 | 779.0 | 786.0 | 771.0 | 782.0 | +7.0 | +0.90% | 149,500 |
| 2025-12-24 | 781.0 | 785.0 | 771.0 | 775.0 | -11.0 | -1.40% | 272,500 |
| 2025-12-23 | 785.0 | 801.0 | 784.0 | 786.0 | +12.0 | +1.55% | 214,200 |
| 2025-12-22 | 778.0 | 780.0 | 767.0 | 774.0 | -13.0 | -1.65% | 222,500 |
| 2025-12-19 | 765.0 | 789.0 | 764.0 | 787.0 | +17.0 | +2.21% | 219,700 |
| 2025-12-18 | 767.0 | 772.0 | 760.0 | 770.0 | +3.0 | +0.39% | 179,400 |
| 2025-12-17 | 766.0 | 771.0 | 758.0 | 767.0 | +3.0 | +0.39% | 190,100 |
| 2025-12-16 | 774.0 | 778.0 | 763.0 | 764.0 | -16.0 | -2.05% | 229,800 |
| 2025-12-15 | 779.0 | 782.0 | 770.0 | 780.0 | +11.0 | +1.43% | 238,600 |
| 2025-12-12 | 766.0 | 775.0 | 766.0 | 769.0 | 0.0 | 0.00% | 173,700 |
| 2025-12-11 | 771.0 | 777.0 | 764.0 | 769.0 | +3.0 | +0.39% | 208,200 |
| 2025-12-10 | 754.0 | 775.0 | 754.0 | 766.0 | +10.0 | +1.32% | 217,200 |
| 2025-12-09 | 764.0 | 767.0 | 747.0 | 756.0 | -9.0 | -1.18% | 182,400 |
| 2025-12-08 | 749.0 | 768.0 | 749.0 | 765.0 | +11.0 | +1.46% | 298,700 |
| 2025-12-05 | 746.0 | 757.0 | 742.0 | 754.0 | 0.0 | 0.00% | 203,200 |
| 2025-12-04 | 751.0 | 762.0 | 751.0 | 754.0 | +3.0 | +0.40% | 172,600 |
| 2025-12-03 | 759.0 | 766.0 | 751.0 | 751.0 | -7.0 | -0.92% | 128,900 |
| 2025-12-02 | 758.0 | 770.0 | 757.0 | 758.0 | +10.0 | +1.34% | 257,400 |
| 2025-12-01 | 763.0 | 763.0 | 748.0 | 748.0 | -19.0 | -2.48% | 212,400 |
| 2025-11-28 | 770.0 | 778.0 | 766.0 | 767.0 | -1.0 | -0.13% | 142,400 |
| 2025-11-27 | 765.0 | 774.0 | 761.0 | 768.0 | +6.0 | +0.79% | 281,000 |
| 2025-11-26 | 783.0 | 788.0 | 758.0 | 762.0 | -16.0 | -2.06% | 219,900 |
| 2025-11-25 | 786.0 | 798.0 | 773.0 | 778.0 | -13.0 | -1.64% | 184,400 |
| 2025-11-21 | 741.0 | 794.0 | 741.0 | 791.0 | +48.0 | +6.46% | 353,300 |
| 2025-11-20 | 764.0 | 766.0 | 740.0 | 743.0 | -10.0 | -1.33% | 323,500 |
| 2025-11-19 | 768.0 | 770.0 | 747.0 | 753.0 | -6.0 | -0.79% | 343,000 |
| 2025-11-18 | 769.0 | 775.0 | 749.0 | 759.0 | -16.0 | -2.06% | 372,100 |
| 2025-11-17 | 794.0 | 803.0 | 754.0 | 775.0 | -18.0 | -2.27% | 525,300 |
| 2025-11-14 | 819.0 | 819.0 | 782.0 | 793.0 | -23.0 | -2.82% | 571,200 |
| 2025-11-13 | 882.0 | 901.0 | 811.0 | 816.0 | -23.0 | -2.74% | 918,100 |
| 2025-11-12 | 831.0 | 849.0 | 825.0 | 839.0 | +12.0 | +1.45% | 348,200 |
| 2025-11-11 | 816.0 | 827.0 | 809.0 | 827.0 | +11.0 | +1.35% | 205,000 |
| 2025-11-10 | 808.0 | 822.0 | 800.0 | 816.0 | +10.0 | +1.24% | 162,700 |
| 2025-11-07 | 797.0 | 806.0 | 796.0 | 806.0 | +2.0 | +0.25% | 117,600 |
| 2025-11-06 | 800.0 | 807.0 | 797.0 | 804.0 | +6.0 | +0.75% | 109,000 |
| 2025-11-05 | 807.0 | 809.0 | 785.0 | 798.0 | -3.0 | -0.37% | 147,400 |
| 2025-11-04 | 802.0 | 807.0 | 793.0 | 801.0 | -5.0 | -0.62% | 114,900 |
| 2025-10-31 | 802.0 | 809.0 | 796.0 | 806.0 | +5.0 | +0.62% | 72,600 |
| 2025-10-30 | 808.0 | 813.0 | 798.0 | 801.0 | -7.0 | -0.87% | 118,800 |
| 2025-10-29 | 814.0 | 816.0 | 808.0 | 808.0 | -7.0 | -0.86% | 105,800 |
| 2025-10-28 | 831.0 | 834.0 | 815.0 | 815.0 | -14.0 | -1.69% | 98,600 |
| 2025-10-27 | 835.0 | 835.0 | 824.0 | 829.0 | +3.0 | +0.36% | 136,500 |
| 2025-10-24 | 847.0 | 847.0 | 825.0 | 826.0 | -20.0 | -2.36% | 99,700 |
| 2025-10-23 | 843.0 | 849.0 | 833.0 | 846.0 | +3.0 | +0.36% | 51,200 |
| 2025-10-22 | 839.0 | 844.0 | 833.0 | 843.0 | +4.0 | +0.48% | 62,100 |
| 2025-10-21 | 835.0 | 846.0 | 834.0 | 839.0 | -10.0 | -1.18% | 99,000 |
| 2025-10-20 | 817.0 | 849.0 | 817.0 | 849.0 | +34.0 | +4.17% | 107,200 |
| 2025-10-17 | 817.0 | 821.0 | 810.0 | 815.0 | -6.0 | -0.73% | 89,300 |
| 2025-10-16 | 823.0 | 826.0 | 811.0 | 821.0 | -2.0 | -0.24% | 96,700 |
| 2025-10-15 | 813.0 | 824.0 | 812.0 | 823.0 | +16.0 | +1.98% | 161,900 |
| 2025-10-14 | 812.0 | 820.0 | 792.0 | 807.0 | -18.0 | -2.18% | 277,600 |
| 2025-10-10 | 830.0 | 835.0 | 819.0 | 825.0 | -15.0 | -1.79% | 132,700 |
| 2025-10-09 | 843.0 | 849.0 | 836.0 | 840.0 | -3.0 | -0.36% | 91,300 |
| 2025-10-08 | 841.0 | 854.0 | 840.0 | 843.0 | -9.0 | -1.06% | 81,800 |
| 2025-10-07 | 851.0 | 856.0 | 843.0 | 852.0 | +3.0 | +0.35% | 92,900 |
| 2025-10-06 | 844.0 | 853.0 | 836.0 | 849.0 | +8.0 | +0.95% | 139,500 |
| 2025-10-03 | 832.0 | 852.0 | 832.0 | 841.0 | +4.0 | +0.48% | 103,600 |
| 2025-10-02 | 829.0 | 846.0 | 827.0 | 837.0 | -4.0 | -0.48% | 175,500 |
| 2025-10-01 | 872.0 | 872.0 | 834.0 | 841.0 | -33.0 | -3.78% | 283,500 |
| 2025-09-30 | 881.0 | 881.0 | 868.0 | 874.0 | +3.0 | +0.34% | 97,800 |
| 2025-09-29 | 877.0 | 880.0 | 869.0 | 871.0 | -6.0 | -0.68% | 86,700 |
| 2025-09-26 | 865.0 | 877.0 | 861.0 | 877.0 | +12.0 | +1.39% | 100,000 |
| 2025-09-25 | 873.0 | 881.0 | 865.0 | 865.0 | -11.0 | -1.26% | 115,400 |
| 2025-09-24 | 860.0 | 879.0 | 857.0 | 876.0 | +12.0 | +1.39% | 134,200 |
| 2025-09-22 | 854.0 | 867.0 | 852.0 | 864.0 | +5.0 | +0.58% | 129,600 |
| 2025-09-19 | 864.0 | 869.0 | 850.0 | 859.0 | -5.0 | -0.58% | 158,900 |
| 2025-09-18 | 860.0 | 871.0 | 857.0 | 864.0 | 0.0 | 0.00% | 129,300 |
| 2025-09-17 | 881.0 | 881.0 | 864.0 | 864.0 | -19.0 | -2.15% | 92,900 |
| 2025-09-16 | 887.0 | 890.0 | 877.0 | 883.0 | 0.0 | 0.00% | 120,000 |
| 2025-09-12 | 877.0 | 885.0 | 873.0 | 883.0 | — | — | 115,300 |
直近120営業日分を表示