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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 8,263 | 8,263 | 7,357 | 7,593 | -839 | -10.0 | 10,989,600 |
| 9/15 | 8,611 | 8,687 | 8,017 | 8,432 | -244 | -2.8 | 7,596,500 |
| 9/8 | 8,848 | 9,285 | 8,584 | 8,676 | -69 | -0.8 | 6,572,200 |
| 9/1 | 8,331 | 8,922 | 8,247 | 8,745 | +465 | +5.6 | 6,038,400 |
| 8/25 | 8,002 | 9,030 | 7,988 | 8,280 | +206 | +2.6 | 9,624,200 |
| 8/18 | 8,017 | 8,448 | 7,833 | 8,074 | +57 | +0.7 | 5,712,500 |
| 8/10 | 8,330 | 8,525 | 7,821 | 8,017 | -463 | -5.5 | 6,737,000 |
| 8/4 | 8,560 | 8,920 | 8,305 | 8,480 | -44 | -0.5 | 9,892,000 |
| 7/28 | 8,398 | 8,646 | 8,215 | 8,524 | +254 | +3.1 | 6,587,800 |
| 7/21 | 8,510 | 8,698 | 8,081 | 8,270 | -169 | -2.0 | 5,336,800 |
| 7/14 | 8,145 | 8,498 | 7,863 | 8,439 | +284 | +3.5 | 6,649,200 |
| 7/7 | 8,244 | 8,570 | 8,116 | 8,155 | +55 | +0.7 | 6,834,500 |
| 6/30 | 7,721 | 8,190 | 7,569 | 8,100 | +426 | +5.6 | 6,063,700 |
| 6/23 | 8,217 | 8,243 | 7,523 | 7,674 | -508 | -6.2 | 6,699,100 |
| 6/16 | 7,717 | 8,225 | 7,576 | 8,182 | +526 | +6.9 | 7,180,100 |
| 6/9 | 7,450 | 7,766 | 7,311 | 7,656 | +226 | +3.0 | 10,734,500 |
| 6/2 | 7,720 | 7,840 | 7,250 | 7,430 | +70 | +1.0 | 11,675,600 |
| 5/26 | 6,440 | 7,530 | 6,310 | 7,360 | +850 | +13.1 | 9,900,900 |
| 5/19 | 6,120 | 6,660 | 6,030 | 6,510 | +380 | +6.2 | 5,317,500 |
| 5/12 | 6,000 | 6,180 | 5,840 | 6,130 | +200 | +3.4 | 6,676,800 |
| 5/2 | 5,260 | 6,080 | 5,250 | 5,930 | +610 | +11.5 | 7,679,200 |
| 4/28 | 5,080 | 5,370 | 4,880 | 5,320 | +190 | +3.7 | 7,253,000 |
| 4/21 | 5,210 | 5,300 | 5,030 | 5,130 | -60 | -1.2 | 4,323,600 |
| 4/14 | 5,100 | 5,270 | 5,010 | 5,190 | +140 | +2.8 | 3,508,400 |
| 4/7 | 5,290 | 5,290 | 4,925 | 5,050 | -210 | -4.0 | 4,828,200 |
| 3/31 | 4,880 | 5,300 | 4,750 | 5,260 | +230 | +4.6 | 6,516,800 |
| 3/24 | 5,000 | 5,040 | 4,710 | 5,030 | +20 | +0.4 | 5,161,000 |
| 3/17 | 4,800 | 5,030 | 4,695 | 5,010 | +125 | +2.6 | 5,259,000 |
| 3/10 | 5,000 | 5,070 | 4,845 | 4,885 | -10 | -0.2 | 5,987,900 |
| 3/3 | 4,560 | 4,955 | 4,535 | 4,895 | +265 | +5.7 | 6,412,200 |
▶︎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
