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
4,500
円
(23:48)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,712 | 4,722 | 4,481 | 4,503 | -236 | -5.0 | 3,071,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 6,784 | 7,016 | 6,722 | 6,739 | -142 | -2.1 | 2,368,700 |
| 7/11 | 6,900 | 6,957 | 6,788 | 6,881 | +76 | +1.1 | 1,406,200 |
| 7/10 | 6,800 | 6,816 | 6,725 | 6,805 | -38 | -0.6 | 945,100 |
| 7/9 | 6,839 | 6,880 | 6,695 | 6,843 | +204 | +3.1 | 1,715,000 |
| 7/8 | 6,610 | 6,744 | 6,592 | 6,639 | +87 | +1.3 | 1,342,000 |
| 7/5 | 6,575 | 6,597 | 6,495 | 6,552 | -52 | -0.8 | 1,323,500 |
| 7/4 | 6,762 | 6,779 | 6,556 | 6,604 | -116 | -1.7 | 1,438,400 |
| 7/3 | 6,530 | 6,735 | 6,505 | 6,720 | +251 | +3.9 | 1,916,300 |
| 7/2 | 6,510 | 6,544 | 6,325 | 6,469 | -54 | -0.8 | 2,025,800 |
| 7/1 | 6,595 | 6,665 | 6,498 | 6,523 | -25 | -0.4 | 1,025,000 |
| 6/28 | 6,655 | 6,709 | 6,548 | 6,548 | +22 | +0.3 | 1,690,400 |
| 6/27 | 6,669 | 6,722 | 6,525 | 6,526 | -243 | -3.6 | 1,667,300 |
| 6/26 | 6,765 | 6,859 | 6,701 | 6,769 | +204 | +3.1 | 1,988,000 |
| 6/25 | 6,569 | 6,616 | 6,515 | 6,565 | -77 | -1.2 | 1,848,200 |
| 6/24 | 6,650 | 6,724 | 6,562 | 6,642 | -151 | -2.2 | 2,356,800 |
| 6/21 | 7,010 | 7,038 | 6,778 | 6,793 | -357 | -5.0 | 3,660,900 |
| 6/20 | 6,993 | 7,188 | 6,966 | 7,150 | +310 | +4.5 | 3,755,700 |
| 6/19 | 6,835 | 6,875 | 6,723 | 6,840 | +96 | +1.4 | 1,666,900 |
| 6/18 | 6,725 | 6,849 | 6,690 | 6,744 | +114 | +1.7 | 2,445,700 |
| 6/17 | 6,540 | 6,702 | 6,442 | 6,630 | +150 | +2.3 | 2,151,700 |
| 6/14 | 6,342 | 6,482 | 6,327 | 6,480 | +170 | +2.7 | 1,460,200 |
| 6/13 | 6,355 | 6,463 | 6,292 | 6,310 | +83 | +1.3 | 1,575,300 |
| 6/12 | 6,284 | 6,331 | 6,219 | 6,227 | -11 | -0.2 | 1,433,100 |
| 6/11 | 6,404 | 6,428 | 6,220 | 6,238 | -145 | -2.3 | 1,665,400 |
| 6/10 | 6,302 | 6,392 | 6,302 | 6,383 | +84 | +1.3 | 876,300 |
| 6/7 | 6,260 | 6,412 | 6,240 | 6,299 | +45 | +0.7 | 1,717,000 |
| 6/6 | 6,600 | 6,615 | 6,254 | 6,254 | -162 | -2.5 | 2,286,800 |
| 6/5 | 6,298 | 6,506 | 6,273 | 6,416 | +100 | +1.6 | 1,950,900 |
| 6/4 | 6,300 | 6,398 | 6,256 | 6,316 | +37 | +0.6 | 1,646,700 |
| 6/3 | 6,296 | 6,408 | 6,225 | 6,279 | -54 | -0.9 | 1,917,500 |
▶︎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
