アイベックスの株価時系列・推移
- 52週高値
- 45.28（2026/9/25）
- 52週安値
- 25.94（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 44.28 | 45.02 | 44.21 | 44.52 | 67,675 | 44.52 |
| 2026/10/8 | 43.18 | 44.46 | 43.13 | 44.40 | 72,273 | 44.40 |
| 2026/10/7 | 43.06 | 43.68 | 43.06 | 43.16 | 65,113 | 43.16 |
| 2026/10/6 | 43.44 | 43.78 | 43.01 | 43.19 | 51,007 | 43.19 |
| 2026/10/5 | 43.89 | 44.46 | 43.24 | 43.33 | 77,532 | 43.33 |
| 2026/10/2 | 44.50 | 44.61 | 43.33 | 43.58 | 60,856 | 43.58 |
| 2026/10/1 | 43.26 | 44.45 | 42.94 | 44.28 | 98,006 | 44.28 |
| 2026/9/30 | 43.13 | 43.77 | 42.95 | 43.26 | 120,205 | 43.26 |
| 2026/9/29 | 44.30 | 44.79 | 42.94 | 43.38 | 76,478 | 43.38 |
| 2026/9/28 | 44.08 | 44.65 | 43.01 | 44.33 | 110,336 | 44.33 |
| 2026/9/25 | 43.38 | 45.28 | 42.85 | 44.53 | 208,065 | 44.53 |
| 2026/9/24 | 42.86 | 43.36 | 42.56 | 43.22 | 131,657 | 43.22 |
| 2026/9/23 | 41.81 | 43.16 | 41.50 | 42.66 | 141,108 | 42.66 |
| 2026/9/22 | 40.82 | 41.96 | 40.33 | 41.58 | 145,955 | 41.58 |
| 2026/9/21 | 40.36 | 41.06 | 40.05 | 40.55 | 142,026 | 40.55 |
| 2026/9/18 | 40.67 | 40.87 | 39.85 | 40.20 | 219,007 | 40.20 |
| 2026/9/17 | 40.16 | 41.04 | 39.68 | 40.92 | 167,543 | 40.92 |
| 2026/9/16 | 40.51 | 41.00 | 39.10 | 40.28 | 291,944 | 40.28 |
| 2026/9/15 | 39.78 | 41.22 | 39.21 | 40.80 | 386,899 | 40.80 |
| 2026/9/14 | 40.00 | 41.91 | 39.73 | 40.49 | 212,229 | 40.49 |
1〜20/250件
