Installed Building Products Inc（IBP）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 233.89 | 238.26 | 228.52 | 235.52 | +0.59% | 311,829 |
| 2026-09-01 | 239.16 | 247.09 | 233.90 | 234.14 | -3.58% | 338,621 |
| 2026-08-31 | 246.11 | 247.34 | 240.48 | 242.83 | -1.11% | 528,623 |
| 2026-08-28 | 242.34 | 247.32 | 241.03 | 245.56 | +1.95% | 338,424 |
| 2026-08-27 | 243.88 | 245.60 | 240.03 | 240.86 | -2.09% | 189,724 |
| 2026-08-26 | 247.31 | 247.34 | 242.71 | 246.00 | -0.40% | 213,930 |
| 2026-08-25 | 247.72 | 249.26 | 243.19 | 246.98 | +0.85% | 229,515 |
| 2026-08-24 | 247.58 | 250.98 | 242.28 | 244.89 | -0.78% | 159,477 |
| 2026-08-21 | 245.97 | 250.21 | 243.65 | 246.81 | +0.90% | 229,435 |
| 2026-08-20 | 241.82 | 245.75 | 234.11 | 244.61 | -2.04% | 216,584 |
| 2026-08-19 | 246.01 | 253.49 | 246.01 | 249.70 | +4.66% | 279,225 |
| 2026-08-18 | 244.55 | 244.95 | 238.03 | 238.59 | -2.03% | 247,060 |
| 2026-08-17 | 236.33 | 244.91 | 232.55 | 243.54 | +1.38% | 269,969 |
| 2026-08-14 | 247.66 | 248.38 | 239.55 | 240.23 | -2.38% | 194,401 |
| 2026-08-13 | 245.85 | 247.88 | 244.15 | 246.08 | +1.29% | 217,407 |
| 2026-08-12 | 249.34 | 252.59 | 242.11 | 242.95 | -2.65% | 502,070 |
| 2026-08-11 | 238.98 | 249.90 | 235.99 | 249.57 | +5.86% | 258,337 |
| 2026-08-10 | 242.39 | 243.19 | 232.72 | 235.76 | -3.40% | 248,466 |
| 2026-08-07 | 244.87 | 251.76 | 238.33 | 244.05 | +0.86% | 380,964 |
| 2026-08-06 | 246.36 | 253.50 | 224.05 | 241.97 | +0.19% | 588,745 |
| 2026-08-05 | 233.93 | 244.46 | 233.93 | 241.51 | +1.54% | 430,251 |
| 2026-08-04 | 231.88 | 239.18 | 230.03 | 237.85 | +4.11% | 361,612 |
| 2026-08-03 | 228.86 | 238.01 | 227.49 | 228.45 | +2.47% | 296,507 |
| 2026-07-31 | 222.98 | 228.54 | 221.57 | 222.94 | -0.99% | 296,331 |
| 2026-07-30 | 231.13 | 234.87 | 223.34 | 225.16 | -2.24% | 291,629 |
| 2026-07-29 | 235.40 | 240.55 | 229.27 | 230.33 | -4.06% | 431,493 |
| 2026-07-28 | 232.19 | 240.08 | 231.68 | 240.07 | +5.04% | 461,855 |
| 2026-07-27 | 230.11 | 236.17 | 227.50 | 228.55 | +0.49% | 360,517 |
| 2026-07-24 | 222.84 | 229.82 | 221.26 | 227.43 | +2.04% | 342,912 |
| 2026-07-23 | 227.35 | 227.35 | 217.29 | 222.88 | -0.98% | 437,985 |
| 2026-07-22 | 222.75 | 226.71 | 220.67 | 225.09 | +1.35% | 378,749 |
| 2026-07-21 | 223.34 | 225.15 | 211.48 | 222.09 | -0.95% | 489,774 |
| 2026-07-20 | 228.72 | 229.19 | 221.60 | 224.21 | -1.94% | 402,486 |
| 2026-07-17 | 232.67 | 238.82 | 225.78 | 228.65 | -2.87% | 453,552 |
| 2026-07-16 | 232.99 | 236.22 | 226.25 | 235.40 | +2.98% | 361,742 |
| 2026-07-15 | 224.87 | 232.89 | 222.02 | 228.59 | +1.87% | 746,698 |
| 2026-07-14 | 227.39 | 232.46 | 221.63 | 224.40 | +0.84% | 302,922 |
| 2026-07-13 | 224.28 | 226.56 | 218.85 | 222.53 | -1.15% | 291,764 |
| 2026-07-10 | 223.18 | 229.05 | 221.49 | 225.13 | +2.33% | 200,886 |
| 2026-07-09 | 217.48 | 221.80 | 215.20 | 220.00 | +2.43% | 401,691 |
| 2026-07-08 | 218.13 | 220.69 | 210.20 | 214.79 | -3.33% | 621,140 |
| 2026-07-07 | 229.12 | 229.12 | 220.69 | 222.19 | -1.57% | 271,631 |
| 2026-07-06 | 228.10 | 230.02 | 219.54 | 225.74 | -1.10% | 293,440 |
| 2026-07-02 | 225.66 | 228.63 | 223.47 | 228.26 | +1.89% | 274,930 |
| 2026-07-01 | 226.90 | 232.79 | 223.72 | 224.02 | -2.53% | 427,686 |
| 2026-06-30 | 227.82 | 230.64 | 225.22 | 229.84 | +1.10% | 394,445 |
| 2026-06-29 | 229.14 | 229.14 | 219.41 | 227.34 | -2.56% | 533,166 |
| 2026-06-26 | 225.84 | 233.75 | 223.36 | 233.32 | +2.78% | 1,323,405 |
| 2026-06-25 | 224.30 | 230.27 | 223.02 | 227.02 | +1.67% | 433,126 |
| 2026-06-24 | 214.36 | 228.67 | 213.12 | 223.30 | +5.99% | 585,049 |
| 2026-06-23 | 210.38 | 214.33 | 208.80 | 210.68 | -0.59% | 295,231 |
| 2026-06-22 | 216.68 | 219.68 | 210.81 | 211.92 | -2.90% | 445,451 |
| 2026-06-18 | 214.62 | 221.81 | 212.84 | 218.25 | +3.28% | 865,460 |
| 2026-06-17 | 215.42 | 224.10 | 209.25 | 211.31 | -3.01% | 489,338 |
| 2026-06-16 | 213.45 | 219.13 | 212.00 | 217.86 | +4.44% | 431,976 |
| 2026-06-15 | 212.95 | 218.76 | 207.45 | 208.59 | +0.72% | 306,629 |
| 2026-06-12 | 205.49 | 210.31 | 204.36 | 207.09 | -0.20% | 411,558 |
| 2026-06-11 | 196.60 | 207.66 | 195.08 | 207.50 | +6.06% | 366,027 |
| 2026-06-10 | 205.19 | 207.08 | 193.11 | 195.65 | -5.04% | 342,131 |
| 2026-06-09 | 201.20 | 206.60 | 199.58 | 206.03 | +2.90% | 392,074 |
| 2026-06-08 | 197.18 | 202.72 | 195.40 | 200.22 | +1.32% | 581,393 |
| 2026-06-05 | 199.18 | 203.16 | 196.85 | 197.61 | -2.53% | 487,840 |
| 2026-06-04 | 204.77 | 207.32 | 198.61 | 202.74 | +0.50% | 497,320 |
| 2026-06-03 | 201.90 | 203.29 | 198.65 | 201.74 | -1.25% | 715,225 |
| 2026-06-02 | 203.31 | 204.92 | 199.19 | 204.30 | +1.24% | 560,614 |
| 2026-06-01 | 206.50 | 210.07 | 201.61 | 201.80 | -3.90% | 338,694 |
| 2026-05-29 | 209.30 | 214.18 | 208.15 | 209.98 | +0.09% | 321,332 |
| 2026-05-28 | 210.59 | 213.59 | 207.14 | 209.80 | -1.74% | 484,870 |
| 2026-05-27 | 218.85 | 224.93 | 212.24 | 213.51 | -1.67% | 426,736 |
| 2026-05-26 | 216.84 | 218.21 | 213.69 | 217.13 | +1.36% | 340,212 |
| 2026-05-22 | 217.81 | 219.40 | 211.02 | 214.22 | -1.21% | 430,434 |
| 2026-05-21 | 208.38 | 218.73 | 208.38 | 216.85 | +0.43% | 590,949 |
| 2026-05-20 | 206.88 | 216.29 | 203.45 | 215.93 | +5.60% | 429,772 |
| 2026-05-19 | 212.66 | 212.66 | 203.83 | 204.48 | -5.05% | 350,621 |
| 2026-05-18 | 211.03 | 219.51 | 211.03 | 215.36 | +2.95% | 519,315 |
| 2026-05-15 | 206.72 | 213.76 | 206.72 | 209.19 | -3.74% | 608,610 |
| 2026-05-14 | 210.01 | 219.99 | 208.08 | 217.31 | +5.31% | 618,390 |
| 2026-05-13 | 201.82 | 206.39 | 197.80 | 206.36 | +1.83% | 830,757 |
| 2026-05-12 | 209.46 | 209.46 | 200.30 | 202.65 | -1.72% | 910,026 |
| 2026-05-11 | 219.44 | 221.48 | 203.34 | 206.20 | -6.27% | 1,187,950 |
| 2026-05-08 | 220.12 | 224.28 | 212.24 | 219.99 | +1.42% | 594,891 |
| 2026-05-07 | 259.50 | 270.00 | 212.44 | 216.92 | -27.57% | 1,791,503 |
| 2026-05-06 | 291.50 | 302.95 | 291.50 | 299.47 | +6.00% | 464,382 |
| 2026-05-05 | 280.76 | 285.31 | 276.00 | 282.53 | +1.99% | 328,563 |
| 2026-05-04 | 288.27 | 289.71 | 275.49 | 277.02 | -4.54% | 377,104 |
| 2026-05-01 | 289.81 | 293.64 | 285.04 | 290.21 | +0.58% | 364,174 |
| 2026-04-30 | 285.60 | 290.31 | 282.39 | 288.55 | +1.41% | 304,094 |
| 2026-04-29 | 291.86 | 293.30 | 283.83 | 284.55 | -3.20% | 195,025 |
| 2026-04-28 | 299.50 | 304.60 | 291.72 | 293.97 | -1.53% | 229,633 |
| 2026-04-27 | 301.66 | 305.61 | 296.06 | 298.53 | -1.34% | 283,528 |
| 2026-04-24 | 307.72 | 309.70 | 301.34 | 302.57 | -2.07% | 223,564 |
| 2026-04-23 | 308.71 | 312.26 | 302.38 | 308.98 | +0.91% | 220,741 |
| 2026-04-22 | 319.18 | 319.18 | 303.90 | 306.18 | -2.61% | 325,825 |
| 2026-04-21 | 318.59 | 322.96 | 311.93 | 314.39 | +1.60% | 695,569 |
| 2026-04-20 | 296.12 | 309.80 | 294.34 | 309.45 | +3.97% | 330,280 |
| 2026-04-17 | 290.26 | 305.87 | 290.26 | 297.64 | +5.49% | 413,828 |
| 2026-04-16 | 284.92 | 288.00 | 278.89 | 282.14 | -0.57% | 166,607 |
| 2026-04-15 | 286.31 | 287.19 | 280.72 | 283.75 | -1.81% | 178,449 |
| 2026-04-14 | 290.19 | 295.20 | 287.03 | 288.98 | -0.26% | 246,258 |
| 2026-04-13 | 282.12 | 289.72 | 277.43 | 289.72 | +1.34% | 272,462 |
| 2026-04-10 | 285.08 | 288.40 | 281.04 | 285.88 | +0.08% | 270,109 |
| 2026-04-09 | 273.43 | 287.81 | 273.43 | 285.66 | +1.35% | 429,679 |
| 2026-04-08 | 274.00 | 287.37 | 269.05 | 281.85 | +7.56% | 433,926 |
| 2026-04-07 | 263.68 | 264.42 | 259.52 | 262.04 | -2.04% | 374,392 |
| 2026-04-06 | 267.45 | 268.62 | 264.94 | 267.51 | -0.45% | 281,422 |
| 2026-04-02 | 266.00 | 274.38 | 261.82 | 268.71 | -1.64% | 218,927 |
| 2026-04-01 | 265.47 | 275.41 | 264.50 | 273.19 | +3.03% | 303,161 |
| 2026-03-31 | 260.85 | 271.19 | 259.33 | 265.15 | +2.95% | 289,210 |
| 2026-03-30 | 267.28 | 269.69 | 257.14 | 257.55 | -1.82% | 321,612 |
| 2026-03-27 | 262.98 | 266.75 | 260.65 | 262.33 | -1.00% | 199,200 |
| 2026-03-26 | 268.04 | 272.85 | 263.45 | 264.98 | -2.44% | 158,637 |
| 2026-03-25 | 274.89 | 274.89 | 262.36 | 271.60 | +1.42% | 323,247 |
| 2026-03-24 | 263.97 | 271.07 | 252.58 | 267.80 | +0.13% | 328,644 |
| 2026-03-23 | 258.08 | 275.49 | 258.08 | 267.44 | +3.34% | 326,795 |
| 2026-03-20 | 271.67 | 272.10 | 254.98 | 258.79 | -5.10% | 895,342 |
| 2026-03-19 | 274.55 | 276.17 | 268.12 | 272.70 | -1.61% | 297,568 |
| 2026-03-18 | 282.26 | 288.75 | 276.60 | 277.17 | -3.05% | 402,838 |
| 2026-03-17 | 290.08 | 291.40 | 285.36 | 285.89 | -0.85% | 275,693 |
| 2026-03-16 | 287.52 | 292.09 | 281.28 | 288.33 | +1.28% | 330,730 |
| 2026-03-13 | 274.92 | 285.51 | 272.22 | 284.69 | +4.62% | 477,928 |
| 2026-03-12 | 281.74 | 286.01 | 271.22 | 272.11 | -3.27% | 367,475 |
| 2026-03-11 | 287.10 | 288.58 | 280.91 | 281.31 | -3.18% | 412,354 |
| 2026-03-10 | 297.45 | 301.80 | 290.14 | 290.55 | -2.92% | 352,792 |
| 2026-03-09 | 300.03 | 302.13 | 289.21 | 299.28 | -2.17% | 495,387 |
| 2026-03-06 | 305.69 | 310.71 | 298.14 | 305.92 | -2.06% | 271,887 |
| 2026-03-05 | 321.37 | 326.70 | 306.79 | 312.36 | -4.76% | 413,133 |
| 2026-03-04 | 326.35 | 331.52 | 318.01 | 327.97 | +0.67% | 456,816 |
| 2026-03-03 | 313.14 | 328.91 | 311.80 | 325.79 | -0.17% | 420,762 |
| 2026-03-02 | 319.80 | 328.96 | 313.72 | 326.36 | -0.43% | 326,329 |
| 2026-02-27 | 320.72 | 332.26 | 319.17 | 327.76 | +1.79% | 596,199 |
| 2026-02-26 | 320.13 | 333.31 | 307.81 | 322.01 | +7.07% | 533,849 |
| 2026-02-25 | 319.99 | 321.75 | 296.65 | 300.74 | -6.02% | 369,634 |
| 2026-02-24 | 318.18 | 325.74 | 318.18 | 319.99 | -0.01% | 322,779 |
| 2026-02-23 | 323.08 | 328.77 | 311.95 | 320.03 | -1.66% | 292,047 |
| 2026-02-20 | 324.34 | 329.64 | 316.85 | 325.43 | +1.27% | 349,274 |
| 2026-02-19 | 324.47 | 331.49 | 319.40 | 321.35 | -1.99% | 403,183 |
| 2026-02-18 | 336.34 | 338.79 | 324.50 | 327.87 | -2.54% | 490,813 |
| 2026-02-17 | 340.92 | 349.00 | 323.55 | 336.40 | -2.26% | 278,225 |
| 2026-02-13 | 339.81 | 346.83 | 335.57 | 344.19 | +2.76% | 290,116 |
| 2026-02-12 | 338.38 | 346.73 | 332.68 | 334.93 | +0.26% | 206,805 |
| 2026-02-11 | 328.75 | 337.23 | 305.96 | 334.06 | -0.89% | 269,902 |
| 2026-02-10 | 328.34 | 341.60 | 323.73 | 337.06 | +3.87% | 363,206 |
| 2026-02-09 | 328.48 | 334.09 | 322.88 | 324.49 | -1.35% | 234,700 |
| 2026-02-06 | 324.11 | 335.04 | 323.24 | 328.92 | +1.80% | 406,862 |
| 2026-02-05 | 320.18 | 324.90 | 313.00 | 323.09 | +0.72% | 369,251 |
| 2026-02-04 | 307.27 | 322.68 | 307.27 | 320.77 | +5.76% | 692,051 |
| 2026-02-03 | 287.33 | 312.87 | 285.40 | 303.31 | +5.71% | 589,963 |
| 2026-02-02 | 289.02 | 290.88 | 285.27 | 286.92 | -0.42% | 232,497 |
| 2026-01-30 | 287.82 | 290.53 | 282.30 | 288.14 | -1.55% | 272,110 |
| 2026-01-29 | 295.65 | 300.19 | 289.58 | 292.67 | -0.44% | 221,607 |
| 2026-01-28 | 293.33 | 300.98 | 288.94 | 293.96 | +0.46% | 192,710 |
| 2026-01-27 | 295.83 | 300.05 | 290.11 | 292.61 | -1.04% | 232,398 |
| 2026-01-26 | 298.84 | 300.70 | 292.80 | 295.68 | -0.53% | 328,806 |
| 2026-01-23 | 303.41 | 304.98 | 295.64 | 297.26 | -2.36% | 218,056 |
| 2026-01-22 | 302.87 | 313.55 | 299.66 | 304.45 | -0.58% | 189,409 |
| 2026-01-21 | 302.15 | 312.08 | 299.07 | 306.24 | +2.00% | 219,679 |
| 2026-01-20 | 301.31 | 306.81 | 290.78 | 300.23 | -3.06% | 207,168 |
| 2026-01-16 | 312.75 | 317.86 | 306.85 | 309.70 | -1.49% | 307,484 |
| 2026-01-15 | 305.57 | 315.99 | 305.57 | 314.40 | +2.76% | 209,553 |
| 2026-01-14 | 312.42 | 313.60 | 303.65 | 305.95 | -1.84% | 491,650 |
| 2026-01-13 | 290.93 | 312.35 | 290.93 | 311.69 | +2.88% | 384,378 |
| 2026-01-12 | 293.48 | 304.32 | 293.48 | 302.97 | +2.21% | 484,199 |
| 2026-01-09 | 278.51 | 296.71 | 276.07 | 296.43 | +8.23% | 513,206 |
| 2026-01-08 | 256.31 | 274.87 | 252.00 | 273.89 | +6.20% | 382,271 |
| 2026-01-07 | 278.01 | 279.21 | 257.84 | 257.89 | -6.49% | 241,646 |
| 2026-01-06 | 271.26 | 277.59 | 265.00 | 275.78 | +0.58% | 212,227 |
| 2026-01-05 | 265.10 | 279.62 | 265.10 | 274.18 | +2.52% | 329,513 |
| 2026-01-02 | 258.13 | 268.55 | 255.61 | 267.45 | +3.11% | 152,454 |
| 2025-12-31 | 263.78 | 264.35 | 258.09 | 259.39 | -1.92% | 169,141 |
| 2025-12-30 | 266.24 | 268.00 | 262.21 | 264.47 | -0.76% | 243,815 |
| 2025-12-29 | 268.61 | 268.61 | 264.55 | 266.50 | -0.26% | 137,681 |
| 2025-12-26 | 264.53 | 267.68 | 263.33 | 267.20 | +0.52% | 95,536 |
| 2025-12-24 | 262.50 | 267.32 | 262.50 | 265.82 | +0.53% | 81,809 |
| 2025-12-23 | 265.66 | 266.60 | 261.01 | 264.42 | -0.56% | 143,912 |
| 2025-12-22 | 267.73 | 268.50 | 261.62 | 265.92 | -0.47% | 198,013 |
| 2025-12-19 | 262.53 | 268.15 | 261.35 | 267.18 | +0.78% | 511,369 |
| 2025-12-18 | 264.00 | 270.29 | 263.71 | 265.12 | +2.39% | 259,962 |
| 2025-12-17 | 262.78 | 265.92 | 256.75 | 258.94 | -2.24% | 286,988 |
| 2025-12-16 | 267.18 | 269.94 | 261.76 | 264.86 | -1.27% | 333,359 |
| 2025-12-15 | 273.90 | 278.76 | 267.23 | 268.28 | -1.54% | 355,059 |
| 2025-12-12 | 286.62 | 288.01 | 271.30 | 272.47 | -4.42% | 315,652 |
| 2025-12-11 | 286.00 | 293.53 | 283.58 | 285.08 | +0.53% | 349,972 |
| 2025-12-10 | 267.46 | 286.61 | 266.58 | 283.58 | +6.63% | 462,185 |
| 2025-12-09 | 270.20 | 270.20 | 262.89 | 265.94 | -0.62% | 276,182 |
| 2025-12-08 | 268.84 | 274.00 | 265.00 | 267.60 | -0.22% | 348,226 |
| 2025-12-05 | 267.68 | 271.59 | 262.87 | 268.19 | +0.00% | 175,194 |
| 2025-12-04 | 269.12 | 270.78 | 264.45 | 268.19 | -0.76% | 254,812 |
| 2025-12-03 | 263.00 | 272.91 | 262.90 | 270.25 | +2.67% | 428,262 |
| 2025-12-02 | 265.85 | 266.50 | 260.67 | 263.21 | -1.08% | 171,963 |
| 2025-12-01 | 264.50 | 270.28 | 257.56 | 266.08 | -0.72% | 322,975 |
| 2025-11-28 | 271.98 | 272.99 | 266.92 | 268.02 | -1.09% | 110,225 |
| 2025-11-26 | 268.19 | 273.60 | 267.42 | 270.96 | +0.24% | 388,835 |
| 2025-11-25 | 264.00 | 273.36 | 261.03 | 270.31 | +3.89% | 635,608 |
| 2025-11-24 | 257.27 | 263.40 | 252.43 | 260.18 | +0.56% | 297,541 |
| 2025-11-21 | 246.72 | 263.32 | 245.25 | 258.72 | +6.25% | 593,467 |
| 2025-11-20 | 247.10 | 252.34 | 242.30 | 243.51 | -0.82% | 220,339 |
| 2025-11-19 | 250.00 | 251.15 | 244.92 | 245.53 | -0.85% | 262,402 |
| 2025-11-18 | 243.25 | 249.54 | 234.19 | 247.63 | +1.17% | 211,422 |
| 2025-11-17 | 247.38 | 250.44 | 242.72 | 244.76 | -2.30% | 258,994 |
| 2025-11-14 | 256.84 | 256.84 | 248.88 | 250.51 | -2.58% | 227,305 |
| 2025-11-13 | 261.93 | 265.72 | 254.56 | 257.14 | -3.02% | 289,396 |
| 2025-11-12 | 258.60 | 265.91 | 258.60 | 265.15 | +2.16% | 270,354 |
| 2025-11-11 | 257.30 | 261.78 | 255.29 | 259.55 | +0.79% | 194,630 |
| 2025-11-10 | 257.81 | 261.03 | 254.00 | 257.52 | -0.09% | 260,765 |
| 2025-11-07 | 250.96 | 257.91 | 249.03 | 257.76 | +2.32% | 340,667 |
| 2025-11-06 | 248.40 | 253.52 | 246.20 | 251.92 | +2.48% | 364,757 |
| 2025-11-05 | 254.01 | 270.00 | 242.21 | 245.83 | +3.28% | 859,421 |
| 2025-11-04 | 237.55 | 241.86 | 230.94 | 238.02 | -0.86% | 650,133 |
| 2025-11-03 | 248.31 | 248.58 | 239.34 | 240.09 | -3.28% | 544,384 |
| 2025-10-31 | 252.43 | 254.51 | 244.68 | 248.23 | -2.28% | 422,440 |
| 2025-10-30 | 260.22 | 266.21 | 253.13 | 254.02 | -3.33% | 355,482 |
| 2025-10-29 | 267.54 | 272.01 | 258.82 | 262.76 | -2.50% | 353,312 |
| 2025-10-28 | 265.19 | 274.00 | 264.38 | 269.50 | -0.73% | 219,781 |
| 2025-10-27 | 268.64 | 272.37 | 267.54 | 271.47 | +1.22% | 344,733 |
| 2025-10-24 | 272.23 | 277.18 | 267.00 | 268.19 | +0.33% | 405,034 |
| 2025-10-23 | 262.37 | 267.42 | 260.64 | 267.30 | +1.72% | 254,456 |
| 2025-10-22 | 263.91 | 267.63 | 259.62 | 262.77 | -1.44% | 391,167 |
| 2025-10-21 | 255.35 | 272.05 | 253.97 | 266.61 | +2.42% | 462,138 |
| 2025-10-20 | 259.30 | 264.89 | 258.44 | 260.31 | +1.29% | 341,403 |
| 2025-10-17 | 252.55 | 257.30 | 250.58 | 257.00 | +0.69% | 168,218 |
| 2025-10-16 | 256.53 | 260.00 | 251.68 | 255.25 | -0.35% | 369,494 |
| 2025-10-15 | 256.42 | 260.81 | 254.94 | 256.14 | -0.11% | 267,557 |
| 2025-10-14 | 241.65 | 257.45 | 237.98 | 256.43 | +6.70% | 480,459 |
| 2025-10-13 | 238.33 | 242.14 | 235.85 | 240.32 | +0.47% | 195,357 |
| 2025-10-10 | 242.04 | 245.34 | 237.50 | 239.20 | -0.53% | 360,832 |
| 2025-10-09 | 239.86 | 243.64 | 238.92 | 240.48 | -1.10% | 500,254 |
| 2025-10-08 | 238.40 | 245.73 | 235.13 | 243.16 | +3.41% | 470,085 |
| 2025-10-07 | 239.39 | 239.39 | 231.58 | 235.14 | -1.84% | 503,624 |
| 2025-10-06 | 245.01 | 245.01 | 235.41 | 239.54 | -1.19% | 239,612 |
| 2025-10-03 | 246.80 | 250.79 | 240.82 | 242.43 | -0.68% | 465,766 |
| 2025-10-02 | 244.33 | 246.90 | 239.28 | 244.09 | -0.46% | 352,095 |
| 2025-10-01 | 246.88 | 250.46 | 242.50 | 245.22 | -0.58% | 332,362 |
| 2025-09-30 | 250.53 | 252.36 | 243.16 | 246.66 | -1.12% | 329,340 |
| 2025-09-29 | 248.92 | 250.32 | 245.96 | 249.45 | +0.11% | 325,291 |
| 2025-09-26 | 249.29 | 252.06 | 247.45 | 249.18 | +0.19% | 287,591 |
| 2025-09-25 | 251.54 | 255.91 | 248.70 | 248.70 | -2.39% | 339,031 |
| 2025-09-24 | 256.00 | 259.95 | 254.58 | 254.80 | -0.94% | 219,236 |
| 2025-09-23 | 259.17 | 261.10 | 254.40 | 257.21 | +0.21% | 228,088 |
| 2025-09-22 | 259.00 | 259.00 | 252.33 | 256.66 | -1.14% | 261,438 |
| 2025-09-19 | 261.36 | 263.02 | 254.10 | 259.63 | -1.55% | 739,187 |
| 2025-09-18 | 259.09 | 264.81 | 256.52 | 263.71 | +1.94% | 265,287 |
| 2025-09-17 | 263.64 | 273.82 | 255.13 | 258.68 | -1.80% | 507,584 |
| 2025-09-16 | 262.41 | 264.66 | 256.97 | 263.42 | +1.07% | 748,284 |
| 2025-09-15 | 266.83 | 267.69 | 258.97 | 260.64 | -2.73% | 479,669 |
| 2025-09-12 | 268.72 | 271.48 | 264.10 | 267.96 | -1.56% | 360,004 |
| 2025-09-11 | 268.30 | 274.77 | 266.16 | 272.21 | +2.38% | 400,703 |
| 2025-09-10 | 267.40 | 267.40 | 263.99 | 265.89 | -0.09% | 338,273 |
| 2025-09-09 | 277.85 | 280.00 | 263.55 | 266.14 | -4.77% | 539,931 |
| 2025-09-08 | 273.78 | 279.95 | 273.06 | 279.47 | +1.95% | 341,338 |
| 2025-09-05 | 274.00 | 279.95 | 271.65 | 274.13 | +1.57% | 254,784 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+16.54%）。最も弱い月：5月（-15.95%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Installed Building Products Inc（IBP）の直近終値は？
2026-09-02 時点で 235.52。Closelookデータレイクの日次価格記録より。
IBP の52週高値・安値は？
直近52週間で高値 349.00、安値 193.11（2026-09-02 時点）。
Installed Building Products Inc が歴史的に最も強い月と弱い月は？
歴史的に、IBP の最も強い月は 8月（平均 +16.54%）、最も弱い月は 5月（平均 -15.95%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。