！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,690 | 6,694 | 5,817 | 6,052 | -597 | -9.0 | 26,446,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 7,001 | 7,260 | 6,455 | 6,649 | -252 | -3.7 | 35,270,700 |
| 24/02 | 7,394 | 7,782 | 6,639 | 6,901 | -643 | -8.5 | 40,609,300 |
| 24/01 | 7,502 | 8,359 | 7,357 | 7,544 | -271 | -3.5 | 34,428,600 |
| 23/12 | 7,079 | 8,050 | 6,470 | 7,815 | +744 | +10.5 | 37,031,100 |
| 23/11 | 6,358 | 7,699 | 6,302 | 7,071 | +730 | +11.5 | 34,355,000 |
| 23/10 | 7,985 | 8,566 | 6,131 | 6,341 | -1,623 | -20.4 | 46,448,000 |
| 23/09 | 8,750 | 9,285 | 7,357 | 7,964 | -828 | -9.4 | 34,563,400 |
| 23/08 | 8,630 | 9,030 | 7,821 | 8,792 | +166 | +1.9 | 35,426,300 |
| 23/07 | 8,244 | 8,708 | 7,863 | 8,626 | +526 | +6.5 | 26,830,000 |
| 23/06 | 7,470 | 8,243 | 7,250 | 8,100 | +480 | +6.3 | 35,668,300 |
| 23/05 | 5,260 | 7,840 | 5,250 | 7,620 | +2,300 | +43.2 | 36,259,100 |
| 23/04 | 5,290 | 5,370 | 4,880 | 5,320 | +60 | +1.1 | 19,913,200 |
| 23/03 | 4,710 | 5,300 | 4,695 | 5,260 | +585 | +12.5 | 27,114,200 |
| 23/02 | 5,200 | 5,320 | 4,350 | 4,675 | -335 | -6.7 | 26,768,700 |
| 23/01 | 4,645 | 5,310 | 4,630 | 5,010 | +225 | +4.7 | 24,079,600 |
| 22/12 | 5,760 | 5,770 | 4,545 | 4,785 | -725 | -13.2 | 19,715,300 |
| 22/11 | 4,910 | 5,870 | 4,750 | 5,510 | +480 | +9.5 | 27,367,900 |
| 22/10 | 3,940 | 5,190 | 3,935 | 5,030 | +1,070 | +27.0 | 34,194,300 |
| 22/09 | 4,380 | 4,630 | 3,930 | 3,960 | -520 | -11.6 | 21,898,900 |
| 22/08 | 3,960 | 4,775 | 3,900 | 4,480 | +585 | +15.0 | 28,574,300 |
| 22/07 | 3,805 | 4,160 | 3,690 | 3,895 | +70 | +1.8 | 23,057,600 |
| 22/06 | 4,315 | 4,730 | 3,670 | 3,825 | -910 | -19.2 | 35,203,400 |
| 22/05 | 4,870 | 4,910 | 4,420 | 4,735 | -205 | -4.2 | 24,161,800 |
| 22/04 | 5,920 | 6,140 | 4,710 | 4,940 | -1,110 | -18.4 | 24,797,600 |
| 22/03 | 5,660 | 6,330 | 4,990 | 6,050 | +530 | +9.6 | 22,420,000 |
| 22/02 | 6,470 | 6,520 | 5,040 | 5,520 | -780 | -12.4 | 25,629,400 |
| 22/01 | 6,940 | 7,070 | 5,630 | 6,300 | -540 | -7.9 | 23,612,600 |
| 21/12 | 7,050 | 7,210 | 6,520 | 6,840 | -230 | -3.3 | 20,496,300 |
| 21/11 | 6,740 | 7,380 | 6,560 | 7,070 | +260 | +3.8 | 23,765,500 |
| 21/10 | 6,140 | 6,820 | 5,420 | 6,810 | +610 | +9.8 | 26,156,700 |
▶︎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