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
4,898
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,732 | 4,840 | 4,698 | 4,749 | -53 | -1.1 | 1,479,500 |
| 10/7 | 4,832 | 4,898 | 4,801 | 4,802 | +34 | +0.7 | 2,147,100 |
| 10/4 | 4,725 | 4,784 | 4,715 | 4,768 | +86 | +1.8 | 1,968,400 |
| 10/3 | 4,675 | 4,730 | 4,642 | 4,682 | +191 | +4.3 | 1,645,700 |
| 10/2 | 4,481 | 4,541 | 4,438 | 4,491 | -101 | -2.2 | 1,324,200 |
| 10/1 | 4,435 | 4,623 | 4,415 | 4,592 | +167 | +3.8 | 1,561,500 |
| 9/30 | 4,400 | 4,469 | 4,344 | 4,425 | -177 | -3.9 | 3,054,700 |
| 9/27 | 4,574 | 4,656 | 4,512 | 4,602 | +86 | +1.9 | 2,043,700 |
| 9/26 | 4,494 | 4,573 | 4,438 | 4,516 | +72 | +1.6 | 1,824,600 |
| 9/25 | 4,484 | 4,559 | 4,435 | 4,444 | +25 | +0.6 | 1,525,200 |
| 9/24 | 4,585 | 4,614 | 4,400 | 4,419 | -177 | -3.9 | 2,903,800 |
| 9/20 | 4,546 | 4,678 | 4,520 | 4,596 | +190 | +4.3 | 3,145,900 |
| 9/19 | 4,497 | 4,513 | 4,393 | 4,406 | -38 | -0.9 | 1,811,400 |
| 9/18 | 4,410 | 4,445 | 4,312 | 4,444 | +74 | +1.7 | 1,886,300 |
| 9/17 | 4,400 | 4,458 | 4,270 | 4,370 | +39 | +0.9 | 1,985,200 |
| 9/13 | 4,312 | 4,370 | 4,257 | 4,331 | -51 | -1.2 | 1,647,800 |
| 9/12 | 4,237 | 4,397 | 4,219 | 4,382 | +337 | +8.3 | 2,230,900 |
| 9/11 | 4,210 | 4,295 | 4,001 | 4,045 | -143 | -3.4 | 1,744,200 |
| 9/10 | 4,238 | 4,257 | 4,135 | 4,188 | +20 | +0.5 | 1,432,800 |
| 9/9 | 4,105 | 4,179 | 4,076 | 4,168 | -110 | -2.6 | 1,813,900 |
| 9/6 | 4,400 | 4,410 | 4,235 | 4,278 | -130 | -3.0 | 1,931,600 |
| 9/5 | 4,525 | 4,615 | 4,396 | 4,408 | -257 | -5.5 | 2,941,200 |
| 9/4 | 4,754 | 4,783 | 4,665 | 4,665 | -351 | -7.0 | 2,227,900 |
| 9/3 | 5,139 | 5,154 | 4,984 | 5,016 | -134 | -2.6 | 1,080,100 |
| 9/2 | 5,251 | 5,277 | 5,133 | 5,150 | +99 | +2.0 | 1,340,300 |
| 8/30 | 5,150 | 5,230 | 4,994 | 5,051 | -77 | -1.5 | 2,881,300 |
| 8/29 | 5,031 | 5,197 | 4,986 | 5,128 | -60 | -1.2 | 2,646,000 |
| 8/28 | 5,152 | 5,188 | 5,067 | 5,188 | -2 | +0.0 | 1,760,900 |
| 8/27 | 5,179 | 5,218 | 5,131 | 5,190 | -4 | -0.1 | 834,400 |
| 8/26 | 5,240 | 5,275 | 5,155 | 5,194 | -66 | -1.3 | 882,900 |
▶︎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
