4062東証P貸借
業種 電気機器
イビデン 株価時系列データ
PTS
5,740
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,285 (23/09/06) | 5,134 (24/05/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,359 (24/01/15) | 5,134 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,645 | 5,927 | 5,593 | 5,790 | +393 | +7.3 | 5,007,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,398 | 5,456 | 5,367 | 5,397 | -18 | -0.3 | 1,271,200 |
| 5/21 | 5,376 | 5,497 | 5,374 | 5,415 | +51 | +1.0 | 1,691,100 |
| 5/20 | 5,217 | 5,402 | 5,203 | 5,364 | +178 | +3.4 | 1,754,000 |
| 5/17 | 5,212 | 5,225 | 5,164 | 5,186 | -26 | -0.5 | 1,066,000 |
| 5/16 | 5,325 | 5,348 | 5,146 | 5,212 | -37 | -0.7 | 1,945,800 |
| 5/15 | 5,327 | 5,558 | 5,237 | 5,249 | -46 | -0.9 | 2,561,700 |
| 5/14 | 5,179 | 5,363 | 5,134 | 5,295 | +79 | +1.5 | 2,430,800 |
| 5/13 | 5,345 | 5,364 | 5,180 | 5,216 | -88 | -1.7 | 1,961,600 |
| 5/10 | 5,345 | 5,420 | 5,202 | 5,304 | -109 | -2.0 | 2,506,700 |
| 5/9 | 5,680 | 5,689 | 5,381 | 5,413 | -208 | -3.7 | 2,288,100 |
| 5/8 | 5,500 | 5,631 | 5,450 | 5,621 | -79 | -1.4 | 3,121,100 |
| 5/7 | 5,500 | 5,700 | 5,500 | 5,700 | +308 | +5.7 | 5,348,800 |
| 5/2 | 5,848 | 6,006 | 5,392 | 5,392 | -756 | -12.3 | 11,399,700 |
| 5/1 | 6,050 | 6,172 | 5,975 | 6,148 | +54 | +0.9 | 1,257,200 |
| 4/30 | 6,115 | 6,115 | 6,025 | 6,094 | +42 | +0.7 | 1,049,800 |
| 4/26 | 6,019 | 6,095 | 5,994 | 6,052 | +43 | +0.7 | 939,900 |
| 4/25 | 6,098 | 6,128 | 6,009 | 6,009 | -130 | -2.1 | 759,900 |
| 4/24 | 6,041 | 6,177 | 6,009 | 6,139 | +136 | +2.3 | 1,130,800 |
| 4/23 | 6,068 | 6,088 | 5,920 | 6,003 | +35 | +0.6 | 706,300 |
| 4/22 | 5,946 | 6,024 | 5,903 | 5,968 | +37 | +0.6 | 1,261,900 |
| 4/19 | 6,064 | 6,079 | 5,817 | 5,931 | -248 | -4.0 | 2,301,500 |
| 4/18 | 6,025 | 6,220 | 6,001 | 6,179 | +103 | +1.7 | 1,059,000 |
| 4/17 | 6,061 | 6,157 | 6,004 | 6,076 | +27 | +0.5 | 1,167,100 |
| 4/16 | 5,900 | 6,109 | 5,900 | 6,049 | +32 | +0.5 | 1,865,300 |
| 4/15 | 6,135 | 6,151 | 5,992 | 6,017 | -143 | -2.3 | 1,469,200 |
| 4/12 | 6,153 | 6,253 | 6,135 | 6,160 | -29 | -0.5 | 1,068,200 |
| 4/11 | 6,177 | 6,209 | 6,143 | 6,189 | -87 | -1.4 | 1,193,100 |
| 4/10 | 6,440 | 6,440 | 6,242 | 6,276 | -172 | -2.7 | 1,298,800 |
| 4/9 | 6,340 | 6,465 | 6,327 | 6,448 | +116 | +1.8 | 1,065,700 |
| 4/8 | 6,397 | 6,429 | 6,273 | 6,332 | +5 | +0.1 | 757,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて