！決算発表予定日 2024/05/01
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
ー
円
(ー)
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) | 5,170 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,359 (24/01/15) | 5,817 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,019 | 6,095 | 5,994 | 6,052 | +43 | +0.7 | 939,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 6,850 | 6,875 | 6,536 | 6,614 | -143 | -2.1 | 1,516,100 |
| 3/12 | 6,672 | 6,758 | 6,556 | 6,757 | -16 | -0.2 | 1,929,400 |
| 3/11 | 6,710 | 6,824 | 6,704 | 6,773 | -232 | -3.3 | 1,574,800 |
| 3/8 | 6,865 | 7,112 | 6,854 | 7,005 | +103 | +1.5 | 1,647,700 |
| 3/7 | 7,240 | 7,247 | 6,902 | 6,902 | -292 | -4.1 | 1,922,200 |
| 3/6 | 7,120 | 7,225 | 7,040 | 7,194 | -58 | -0.8 | 1,594,500 |
| 3/5 | 6,931 | 7,260 | 6,911 | 7,252 | +250 | +3.6 | 2,151,100 |
| 3/4 | 7,096 | 7,160 | 6,900 | 7,002 | +48 | +0.7 | 2,491,300 |
| 3/1 | 7,001 | 7,055 | 6,898 | 6,954 | +53 | +0.8 | 2,310,500 |
| 2/29 | 6,700 | 6,915 | 6,639 | 6,901 | -173 | -2.5 | 5,085,000 |
| 2/28 | 7,255 | 7,260 | 7,039 | 7,074 | -187 | -2.6 | 1,826,100 |
| 2/27 | 7,582 | 7,661 | 7,151 | 7,261 | -254 | -3.4 | 3,113,500 |
| 2/26 | 7,558 | 7,617 | 7,515 | 7,515 | +26 | +0.4 | 1,404,500 |
| 2/22 | 7,726 | 7,782 | 7,349 | 7,489 | +130 | +1.8 | 2,619,400 |
| 2/21 | 7,275 | 7,432 | 7,221 | 7,359 | +9 | +0.1 | 1,286,200 |
| 2/20 | 7,190 | 7,410 | 7,170 | 7,350 | +193 | +2.7 | 1,735,700 |
| 2/19 | 7,250 | 7,250 | 6,990 | 7,157 | -93 | -1.3 | 1,888,200 |
| 2/16 | 7,229 | 7,380 | 7,090 | 7,250 | -87 | -1.2 | 2,374,100 |
| 2/15 | 7,585 | 7,585 | 7,335 | 7,337 | -178 | -2.4 | 1,240,600 |
| 2/14 | 7,476 | 7,537 | 7,413 | 7,515 | -76 | -1.0 | 1,318,500 |
| 2/13 | 7,520 | 7,626 | 7,465 | 7,591 | +202 | +2.7 | 1,326,700 |
| 2/9 | 7,400 | 7,464 | 7,370 | 7,389 | -11 | -0.2 | 1,120,400 |
| 2/8 | 7,264 | 7,410 | 7,197 | 7,400 | +178 | +2.5 | 1,444,500 |
| 2/7 | 7,130 | 7,244 | 7,103 | 7,222 | +76 | +1.1 | 1,504,400 |
| 2/6 | 7,280 | 7,298 | 7,096 | 7,146 | -25 | -0.4 | 2,130,000 |
| 2/5 | 7,440 | 7,475 | 7,103 | 7,171 | -209 | -2.8 | 2,382,400 |
| 2/2 | 7,377 | 7,698 | 7,340 | 7,380 | -187 | -2.5 | 3,652,100 |
| 2/1 | 7,394 | 7,619 | 7,272 | 7,567 | +23 | +0.3 | 3,157,000 |
| 1/31 | 7,424 | 7,544 | 7,388 | 7,544 | -180 | -2.3 | 2,025,200 |
| 1/30 | 7,647 | 7,757 | 7,599 | 7,724 | +63 | +0.8 | 1,110,200 |
▶︎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