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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,482 | 4,519 | 4,404 | 4,404 | -72 | -1.6 | 1,198,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,064 | 6,079 | 5,817 | 5,931 | -248 | -4.0 | 2,301,500 |
| 4/18 | 6,025 | 6,220 | 6,001 | 6,179 | +103 | +1.7 | 1,059,000 |
| 4/17 | 6,061 | 6,157 | 6,004 | 6,076 | +27 | +0.5 | 1,167,100 |
| 4/16 | 5,900 | 6,109 | 5,900 | 6,049 | +32 | +0.5 | 1,865,300 |
| 4/15 | 6,135 | 6,151 | 5,992 | 6,017 | -143 | -2.3 | 1,469,200 |
| 4/12 | 6,153 | 6,253 | 6,135 | 6,160 | -29 | -0.5 | 1,068,200 |
| 4/11 | 6,177 | 6,209 | 6,143 | 6,189 | -87 | -1.4 | 1,193,100 |
| 4/10 | 6,440 | 6,440 | 6,242 | 6,276 | -172 | -2.7 | 1,298,800 |
| 4/9 | 6,340 | 6,465 | 6,327 | 6,448 | +116 | +1.8 | 1,065,700 |
| 4/8 | 6,397 | 6,429 | 6,273 | 6,332 | +5 | +0.1 | 757,100 |
| 4/5 | 6,343 | 6,365 | 6,244 | 6,327 | -116 | -1.8 | 1,378,000 |
| 4/4 | 6,480 | 6,592 | 6,427 | 6,443 | +66 | +1.0 | 1,293,400 |
| 4/3 | 6,422 | 6,422 | 6,283 | 6,377 | -145 | -2.2 | 1,893,300 |
| 4/2 | 6,513 | 6,605 | 6,491 | 6,522 | +16 | +0.3 | 988,600 |
| 4/1 | 6,690 | 6,694 | 6,440 | 6,506 | -143 | -2.2 | 1,909,300 |
| 3/29 | 6,715 | 6,774 | 6,604 | 6,649 | -87 | -1.3 | 1,390,600 |
| 3/28 | 6,730 | 6,926 | 6,655 | 6,736 | +101 | +1.5 | 2,262,800 |
| 3/27 | 6,599 | 6,700 | 6,522 | 6,635 | +83 | +1.3 | 1,367,900 |
| 3/26 | 6,537 | 6,600 | 6,485 | 6,552 | -44 | -0.7 | 1,318,400 |
| 3/25 | 6,622 | 6,715 | 6,546 | 6,596 | -34 | -0.5 | 1,098,100 |
| 3/22 | 6,675 | 6,696 | 6,507 | 6,630 | -75 | -1.1 | 1,898,000 |
| 3/21 | 6,819 | 6,918 | 6,662 | 6,705 | +38 | +0.6 | 1,808,400 |
| 3/19 | 6,759 | 6,850 | 6,575 | 6,667 | -292 | -4.2 | 2,638,400 |
| 3/18 | 6,634 | 6,959 | 6,630 | 6,959 | +325 | +4.9 | 1,534,200 |
| 3/15 | 6,521 | 6,661 | 6,507 | 6,634 | +78 | +1.2 | 1,347,600 |
| 3/14 | 6,551 | 6,613 | 6,455 | 6,556 | -58 | -0.9 | 1,468,700 |
| 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 |
▶︎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
