4062東証１貸借
業種 電気機器
イビデン 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,310 (21/01/15) | 1,745 (20/03/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 4,475 | 4,570 | 4,405 | 4,570 | +5 | +0.1 | 857,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 4,540 | 4,620 | 4,500 | 4,565 | -100 | -2.1 | 778,800 |
| 3/3 | 4,555 | 4,670 | 4,500 | 4,665 | +100 | +2.2 | 981,800 |
| 3/2 | 4,610 | 4,650 | 4,540 | 4,565 | +95 | +2.1 | 926,300 |
| 3/1 | 4,445 | 4,505 | 4,415 | 4,470 | +140 | +3.2 | 609,500 |
| 2/26 | 4,350 | 4,385 | 4,280 | 4,330 | -225 | -4.9 | 1,425,800 |
| 2/25 | 4,595 | 4,645 | 4,520 | 4,555 | +100 | +2.2 | 713,100 |
| 2/24 | 4,590 | 4,665 | 4,455 | 4,455 | -365 | -7.6 | 1,639,900 |
| 2/22 | 4,850 | 4,870 | 4,750 | 4,820 | -30 | -0.6 | 658,600 |
| 2/19 | 4,695 | 4,855 | 4,685 | 4,850 | +65 | +1.4 | 686,400 |
| 2/18 | 4,830 | 4,860 | 4,770 | 4,785 | -110 | -2.3 | 701,400 |
| 2/17 | 4,950 | 4,980 | 4,805 | 4,895 | -145 | -2.9 | 1,374,600 |
| 2/16 | 5,040 | 5,080 | 5,000 | 5,040 | 0 | 0.0 | 456,300 |
| 2/15 | 4,980 | 5,150 | 4,970 | 5,040 | +130 | +2.7 | 1,022,500 |
| 2/12 | 4,995 | 4,995 | 4,860 | 4,910 | -50 | -1.0 | 730,000 |
| 2/10 | 5,090 | 5,120 | 4,945 | 4,960 | -110 | -2.2 | 853,100 |
| 2/9 | 4,925 | 5,100 | 4,880 | 5,070 | +195 | +4.0 | 1,345,600 |
| 2/8 | 5,050 | 5,060 | 4,845 | 4,875 | -110 | -2.2 | 1,607,800 |
| 2/5 | 5,200 | 5,200 | 4,855 | 4,985 | -235 | -4.5 | 2,747,600 |
| 2/4 | 5,080 | 5,250 | 5,010 | 5,220 | +140 | +2.8 | 1,895,300 |
| 2/3 | 5,080 | 5,090 | 5,020 | 5,080 | +40 | +0.8 | 707,300 |
| 2/2 | 4,990 | 5,130 | 4,965 | 5,040 | +80 | +1.6 | 912,300 |
| 2/1 | 4,815 | 5,000 | 4,810 | 4,960 | +100 | +2.1 | 946,700 |
| 1/29 | 5,000 | 5,160 | 4,845 | 4,860 | +60 | +1.3 | 2,228,500 |
| 1/28 | 4,770 | 4,945 | 4,760 | 4,800 | -210 | -4.2 | 3,317,800 |
| 1/27 | 5,070 | 5,070 | 4,965 | 5,010 | -110 | -2.2 | 1,284,000 |
| 1/26 | 5,200 | 5,280 | 5,100 | 5,120 | +10 | +0.2 | 821,600 |
| 1/25 | 5,140 | 5,170 | 5,060 | 5,110 | -60 | -1.2 | 570,700 |
| 1/22 | 5,120 | 5,210 | 5,040 | 5,170 | +90 | +1.8 | 1,153,100 |
| 1/21 | 5,180 | 5,200 | 5,050 | 5,080 | 0 | 0.0 | 789,100 |
| 1/20 | 5,200 | 5,220 | 5,070 | 5,080 | -100 | -1.9 | 795,700 |
▶︎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