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
3,686.1
円
(13:23)
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 |
|---|---|
| 7,782 (24/02/22) | 3,618 (25/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,359 (24/01/15) | 3,618 (25/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 4,440 | 4,564 | 3,618 | 3,687 | -909 | -19.8 | 31,471,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 20/01 | 2,569 | 2,782 | 2,517 | 2,564 | -41 | -1.6 | 13,060,300 |
| 19/12 | 2,567 | 2,686 | 2,513 | 2,605 | +20 | +0.8 | 12,750,800 |
| 19/11 | 2,404 | 2,647 | 2,388 | 2,585 | +81 | +3.2 | 20,788,400 |
| 19/10 | 2,190 | 2,559 | 2,164 | 2,504 | +329 | +15.1 | 25,001,900 |
| 19/09 | 2,039 | 2,246 | 2,009 | 2,175 | +112 | +5.4 | 22,321,500 |
| 19/08 | 1,935 | 2,178 | 1,921 | 2,063 | +108 | +5.5 | 29,138,300 |
| 19/07 | 1,919 | 2,023 | 1,765 | 1,955 | +69 | +3.7 | 25,191,000 |
| 19/06 | 1,647 | 1,913 | 1,643 | 1,886 | +199 | +11.8 | 17,649,200 |
| 19/05 | 1,989 | 1,995 | 1,652 | 1,687 | -302 | -15.2 | 22,854,500 |
| 19/04 | 1,722 | 2,029 | 1,703 | 1,989 | +307 | +18.3 | 19,284,200 |
| 19/03 | 1,588 | 1,730 | 1,588 | 1,682 | +102 | +6.5 | 15,991,600 |
| 19/02 | 1,600 | 1,632 | 1,346 | 1,580 | -3 | -0.2 | 20,267,900 |
| 19/01 | 1,483 | 1,621 | 1,411 | 1,583 | +35 | +2.3 | 13,500,700 |
| 18/12 | 1,601 | 1,729 | 1,444 | 1,548 | -31 | -2.0 | 19,287,800 |
| 18/11 | 1,383 | 1,724 | 1,355 | 1,579 | +185 | +13.3 | 30,460,600 |
| 18/10 | 1,590 | 1,629 | 1,302 | 1,394 | -199 | -12.5 | 15,434,500 |
| 18/09 | 1,600 | 1,618 | 1,458 | 1,593 | -21 | -1.3 | 13,900,700 |
| 18/08 | 1,845 | 1,853 | 1,483 | 1,614 | -221 | -12.0 | 23,336,800 |
| 18/07 | 1,770 | 1,840 | 1,684 | 1,835 | +60 | +3.4 | 16,110,500 |
| 18/06 | 1,700 | 1,853 | 1,700 | 1,775 | +82 | +4.8 | 14,164,100 |
| 18/05 | 1,859 | 1,878 | 1,641 | 1,693 | -118 | -6.5 | 20,872,000 |
| 18/04 | 1,581 | 1,862 | 1,570 | 1,811 | +228 | +14.4 | 19,148,400 |
| 18/03 | 1,736 | 1,756 | 1,545 | 1,583 | -157 | -9.0 | 19,382,000 |
| 18/02 | 1,695 | 1,824 | 1,532 | 1,740 | +48 | +2.8 | 30,491,900 |
| 18/01 | 1,717 | 1,775 | 1,688 | 1,692 | +5 | +0.3 | 17,675,900 |
| 17/12 | 1,799 | 1,844 | 1,656 | 1,687 | -100 | -5.6 | 20,284,600 |
| 17/11 | 1,903 | 1,905 | 1,717 | 1,787 | -96 | -5.1 | 18,789,000 |
| 17/10 | 1,810 | 2,041 | 1,798 | 1,883 | +90 | +5.0 | 20,618,900 |
| 17/09 | 1,828 | 1,849 | 1,706 | 1,793 | -28 | -1.5 | 14,953,900 |
| 17/08 | 1,916 | 2,000 | 1,789 | 1,821 | -95 | -5.0 | 20,106,200 |
▶︎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
