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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 6,532 | 6,675 | 6,492 | 6,603 | +129 | +2.0 | 1,430,700 |
| 12/5 | 6,749 | 6,816 | 6,470 | 6,474 | -322 | -4.7 | 2,584,800 |
| 12/4 | 6,995 | 7,043 | 6,775 | 6,796 | -315 | -4.4 | 1,969,800 |
| 12/1 | 7,079 | 7,299 | 6,999 | 7,111 | +40 | +0.6 | 2,161,700 |
| 11/30 | 7,100 | 7,126 | 6,969 | 7,071 | -25 | -0.4 | 1,580,100 |
| 11/29 | 7,020 | 7,120 | 6,971 | 7,096 | +7 | +0.1 | 1,150,000 |
| 11/28 | 7,183 | 7,184 | 6,964 | 7,089 | +5 | +0.1 | 1,185,400 |
| 11/27 | 7,250 | 7,303 | 7,080 | 7,084 | -232 | -3.2 | 1,326,400 |
| 11/24 | 7,447 | 7,545 | 7,285 | 7,316 | +19 | +0.3 | 1,752,700 |
| 11/22 | 7,240 | 7,390 | 7,212 | 7,297 | -138 | -1.9 | 1,268,100 |
| 11/21 | 7,213 | 7,479 | 7,175 | 7,435 | +237 | +3.3 | 1,833,400 |
| 11/20 | 7,349 | 7,429 | 7,177 | 7,198 | -187 | -2.5 | 1,315,000 |
| 11/17 | 7,335 | 7,500 | 7,320 | 7,385 | -33 | -0.4 | 1,357,500 |
| 11/16 | 7,519 | 7,532 | 7,285 | 7,418 | -207 | -2.7 | 1,738,100 |
| 11/15 | 7,453 | 7,699 | 7,442 | 7,625 | +472 | +6.6 | 2,926,800 |
| 11/14 | 7,049 | 7,235 | 7,033 | 7,153 | +151 | +2.2 | 1,249,500 |
| 11/13 | 7,287 | 7,300 | 6,985 | 7,002 | -150 | -2.1 | 1,201,800 |
| 11/10 | 7,144 | 7,189 | 7,090 | 7,152 | -17 | -0.2 | 944,500 |
| 11/9 | 7,064 | 7,171 | 7,030 | 7,169 | +60 | +0.8 | 1,402,500 |
| 11/8 | 6,842 | 7,173 | 6,779 | 7,109 | +367 | +5.4 | 2,272,600 |
| 11/7 | 7,008 | 7,048 | 6,720 | 6,742 | -387 | -5.4 | 1,926,700 |
| 11/6 | 7,045 | 7,133 | 6,963 | 7,129 | +456 | +6.8 | 2,707,100 |
| 11/2 | 6,645 | 6,818 | 6,575 | 6,673 | +268 | +4.2 | 2,933,800 |
| 11/1 | 6,358 | 6,460 | 6,302 | 6,405 | +64 | +1.0 | 2,283,000 |
| 10/31 | 6,341 | 6,377 | 6,131 | 6,341 | -79 | -1.2 | 3,253,500 |
| 10/30 | 6,558 | 6,603 | 6,343 | 6,420 | -133 | -2.0 | 4,942,000 |
| 10/27 | 7,203 | 7,332 | 6,400 | 6,553 | -650 | -9.0 | 9,117,400 |
| 10/26 | 7,238 | 7,347 | 7,141 | 7,203 | -295 | -3.9 | 1,887,000 |
| 10/25 | 7,381 | 7,575 | 7,358 | 7,498 | +118 | +1.6 | 1,561,300 |
| 10/24 | 7,303 | 7,407 | 6,974 | 7,380 | +190 | +2.6 | 2,100,500 |
▶︎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
