！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,946 | 6,177 | 5,903 | 6,052 | +121 | +2.0 | 5,738,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,135 | 6,220 | 5,817 | 5,931 | -229 | -3.7 | 7,862,100 |
| 4/12 | 6,397 | 6,465 | 6,135 | 6,160 | -167 | -2.6 | 5,382,900 |
| 4/5 | 6,690 | 6,694 | 6,244 | 6,327 | -322 | -4.8 | 7,462,600 |
| 3/29 | 6,622 | 6,926 | 6,485 | 6,649 | +19 | +0.3 | 7,437,800 |
| 3/22 | 6,634 | 6,959 | 6,507 | 6,630 | -4 | -0.1 | 7,879,000 |
| 3/15 | 6,710 | 6,875 | 6,455 | 6,634 | -371 | -5.3 | 7,836,600 |
| 3/8 | 7,096 | 7,260 | 6,854 | 7,005 | +51 | +0.7 | 9,806,800 |
| 3/1 | 7,558 | 7,661 | 6,639 | 6,954 | -535 | -7.1 | 13,739,600 |
| 2/22 | 7,250 | 7,782 | 6,990 | 7,489 | +239 | +3.3 | 7,529,500 |
| 2/16 | 7,520 | 7,626 | 7,090 | 7,250 | -139 | -1.9 | 6,259,900 |
| 2/9 | 7,440 | 7,475 | 7,096 | 7,389 | +9 | +0.1 | 8,581,700 |
| 2/2 | 7,459 | 7,757 | 7,272 | 7,380 | -85 | -1.1 | 11,881,800 |
| 1/26 | 8,184 | 8,284 | 7,464 | 7,465 | -609 | -7.5 | 9,460,800 |
| 1/19 | 8,137 | 8,359 | 7,606 | 8,074 | -15 | -0.2 | 11,241,100 |
| 1/12 | 7,894 | 8,337 | 7,824 | 8,089 | +588 | +7.8 | 6,521,800 |
| 1/5 | 7,502 | 7,627 | 7,434 | 7,501 | -314 | -4.0 | 2,132,200 |
| 12/29 | 7,731 | 7,880 | 7,416 | 7,815 | +81 | +1.1 | 4,899,000 |
| 12/22 | 7,603 | 8,050 | 7,479 | 7,734 | +135 | +1.8 | 6,768,400 |
| 12/15 | 6,777 | 7,662 | 6,610 | 7,599 | +917 | +13.7 | 13,866,400 |
| 12/8 | 6,995 | 7,043 | 6,470 | 6,682 | -429 | -6.0 | 9,335,600 |
| 12/1 | 7,250 | 7,303 | 6,964 | 7,111 | -205 | -2.8 | 7,403,600 |
| 11/24 | 7,349 | 7,545 | 7,175 | 7,316 | -69 | -0.9 | 6,169,200 |
| 11/17 | 7,287 | 7,699 | 6,985 | 7,385 | +233 | +3.3 | 8,473,700 |
| 11/10 | 7,045 | 7,189 | 6,720 | 7,152 | +479 | +7.2 | 9,253,400 |
| 11/2 | 6,558 | 6,818 | 6,131 | 6,673 | +120 | +1.8 | 13,412,300 |
| 10/27 | 7,264 | 7,575 | 6,400 | 6,553 | -861 | -11.6 | 16,791,200 |
| 10/20 | 7,917 | 8,171 | 7,328 | 7,414 | -728 | -8.9 | 7,707,400 |
| 10/13 | 8,150 | 8,566 | 7,943 | 8,142 | +77 | +1.0 | 6,940,200 |
| 10/6 | 7,985 | 8,180 | 7,646 | 8,065 | +101 | +1.3 | 6,813,700 |
| 9/29 | 7,648 | 8,004 | 7,510 | 7,964 | +371 | +4.9 | 8,249,000 |
▶︎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