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
4,898
円
(23:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,686 | 4,988 | 4,539 | 4,888 | +78 | +1.6 | 14,977,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,230 | 5,356 | 4,795 | 4,810 | -517 | -9.7 | 9,055,100 |
| 11/8 | 4,800 | 5,418 | 4,779 | 5,327 | +659 | +14.1 | 17,274,300 |
| 11/1 | 4,773 | 5,042 | 4,501 | 4,668 | -86 | -1.8 | 19,288,100 |
| 10/25 | 4,905 | 5,005 | 4,597 | 4,754 | -127 | -2.6 | 7,987,400 |
| 10/18 | 4,759 | 4,931 | 4,714 | 4,881 | +252 | +5.4 | 7,026,800 |
| 10/11 | 4,832 | 5,048 | 4,622 | 4,629 | -139 | -2.9 | 11,122,400 |
| 10/4 | 4,400 | 4,784 | 4,344 | 4,768 | +166 | +3.6 | 9,554,500 |
| 9/27 | 4,585 | 4,656 | 4,400 | 4,602 | +6 | +0.1 | 8,297,300 |
| 9/20 | 4,400 | 4,678 | 4,270 | 4,596 | +265 | +6.1 | 8,828,800 |
| 9/13 | 4,105 | 4,397 | 4,001 | 4,331 | +53 | +1.2 | 8,869,600 |
| 9/6 | 5,251 | 5,277 | 4,235 | 4,278 | -773 | -15.3 | 9,521,100 |
| 8/30 | 5,240 | 5,275 | 4,986 | 5,051 | -209 | -4.0 | 9,005,500 |
| 8/23 | 5,298 | 5,386 | 5,177 | 5,260 | -82 | -1.5 | 6,174,700 |
| 8/16 | 4,650 | 5,342 | 4,614 | 5,342 | +899 | +20.2 | 8,886,500 |
| 8/9 | 5,119 | 5,234 | 4,090 | 4,443 | -618 | -12.2 | 19,643,700 |
| 8/2 | 5,854 | 5,936 | 4,999 | 5,061 | -649 | -11.4 | 12,261,500 |
| 7/26 | 6,633 | 6,659 | 5,699 | 5,710 | -1,037 | -15.4 | 8,329,700 |
| 7/19 | 6,755 | 7,025 | 6,676 | 6,747 | +8 | +0.1 | 6,306,900 |
| 7/12 | 6,610 | 7,016 | 6,592 | 6,739 | +187 | +2.9 | 7,777,000 |
| 7/5 | 6,595 | 6,779 | 6,325 | 6,552 | +4 | +0.1 | 7,729,000 |
| 6/28 | 6,650 | 6,859 | 6,515 | 6,548 | -245 | -3.6 | 9,550,700 |
| 6/21 | 6,540 | 7,188 | 6,442 | 6,793 | +313 | +4.8 | 13,680,900 |
| 6/14 | 6,302 | 6,482 | 6,219 | 6,480 | +181 | +2.9 | 7,010,300 |
| 6/7 | 6,296 | 6,615 | 6,225 | 6,299 | -34 | -0.5 | 9,518,900 |
| 5/31 | 5,727 | 6,455 | 5,717 | 6,333 | +652 | +11.5 | 15,920,300 |
| 5/24 | 5,217 | 5,927 | 5,203 | 5,681 | +495 | +9.5 | 12,272,800 |
| 5/17 | 5,345 | 5,558 | 5,134 | 5,186 | -118 | -2.2 | 9,965,900 |
| 5/10 | 5,500 | 5,700 | 5,202 | 5,304 | -88 | -1.6 | 13,264,700 |
| 5/2 | 6,115 | 6,172 | 5,392 | 5,392 | -660 | -10.9 | 13,706,700 |
| 4/26 | 5,946 | 6,177 | 5,903 | 6,052 | +121 | +2.0 | 4,798,800 |
▶︎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
