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
4,867.4
円
(18:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,359 (24/01/15) | 4,001 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,359 (24/01/15) | 4,001 (24/09/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,821 | 4,988 | 4,814 | 4,888 | +125 | +2.6 | 2,894,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,700 | 4,834 | 4,584 | 4,763 | +85 | +1.8 | 2,378,700 |
| 11/20 | 4,697 | 4,746 | 4,631 | 4,678 | +26 | +0.6 | 2,015,000 |
| 11/19 | 4,631 | 4,675 | 4,539 | 4,652 | +29 | +0.6 | 2,398,200 |
| 11/18 | 4,686 | 4,764 | 4,608 | 4,623 | -187 | -3.9 | 2,396,500 |
| 11/15 | 4,880 | 4,903 | 4,795 | 4,810 | -31 | -0.6 | 1,675,500 |
| 11/14 | 5,115 | 5,119 | 4,841 | 4,841 | -202 | -4.0 | 1,794,700 |
| 11/13 | 5,110 | 5,132 | 5,001 | 5,043 | -149 | -2.9 | 1,755,000 |
| 11/12 | 5,336 | 5,356 | 5,122 | 5,192 | -150 | -2.8 | 2,227,300 |
| 11/11 | 5,230 | 5,348 | 5,173 | 5,342 | +15 | +0.3 | 1,602,600 |
| 11/8 | 5,403 | 5,418 | 5,271 | 5,327 | +24 | +0.5 | 2,022,100 |
| 11/7 | 5,171 | 5,415 | 5,048 | 5,303 | +103 | +2.0 | 4,023,500 |
| 11/6 | 5,175 | 5,418 | 5,155 | 5,200 | +15 | +0.3 | 4,348,700 |
| 11/5 | 4,800 | 5,251 | 4,779 | 5,185 | +517 | +11.1 | 6,880,000 |
| 11/1 | 4,898 | 4,940 | 4,501 | 4,668 | -301 | -6.1 | 11,086,800 |
| 10/31 | 4,874 | 5,000 | 4,842 | 4,969 | -30 | -0.6 | 2,062,900 |
| 10/30 | 4,950 | 5,042 | 4,935 | 4,999 | +74 | +1.5 | 2,599,800 |
| 10/29 | 4,908 | 4,960 | 4,885 | 4,925 | +21 | +0.4 | 1,423,700 |
| 10/28 | 4,773 | 4,955 | 4,768 | 4,904 | +150 | +3.2 | 2,114,900 |
| 10/25 | 4,708 | 4,765 | 4,684 | 4,754 | +36 | +0.8 | 954,600 |
| 10/24 | 4,649 | 4,746 | 4,597 | 4,718 | +8 | +0.2 | 1,273,300 |
| 10/23 | 4,747 | 4,802 | 4,686 | 4,710 | -71 | -1.5 | 1,802,300 |
| 10/22 | 4,816 | 4,888 | 4,759 | 4,781 | -171 | -3.5 | 2,202,300 |
| 10/21 | 4,905 | 5,005 | 4,866 | 4,952 | +71 | +1.5 | 1,754,900 |
| 10/18 | 4,924 | 4,925 | 4,795 | 4,881 | +16 | +0.3 | 1,404,900 |
| 10/17 | 4,786 | 4,881 | 4,752 | 4,865 | +76 | +1.6 | 1,296,400 |
| 10/16 | 4,732 | 4,880 | 4,714 | 4,789 | -125 | -2.5 | 2,021,500 |
| 10/15 | 4,759 | 4,931 | 4,742 | 4,914 | +285 | +6.2 | 2,304,000 |
| 10/11 | 4,804 | 4,807 | 4,622 | 4,629 | -188 | -3.9 | 2,562,900 |
| 10/10 | 4,920 | 4,936 | 4,797 | 4,817 | -112 | -2.3 | 1,766,700 |
| 10/9 | 4,920 | 5,048 | 4,860 | 4,929 | +180 | +3.8 | 3,166,200 |
▶︎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
