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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 4,510 | 4,645 | 4,350 | 4,630 | +65 | +1.4 | 4,529,300 |
| 2/17 | 4,700 | 4,780 | 4,520 | 4,565 | -190 | -4.0 | 4,750,300 |
| 2/10 | 5,060 | 5,120 | 4,740 | 4,755 | -405 | -7.9 | 8,251,000 |
| 2/3 | 5,100 | 5,320 | 4,990 | 5,160 | +110 | +2.2 | 9,071,200 |
| 1/27 | 5,010 | 5,310 | 4,940 | 5,050 | +135 | +2.8 | 6,508,100 |
| 1/20 | 5,030 | 5,110 | 4,830 | 4,915 | -155 | -3.1 | 6,970,400 |
| 1/13 | 5,100 | 5,280 | 4,990 | 5,070 | +170 | +3.5 | 5,571,500 |
| 1/6 | 4,645 | 4,925 | 4,630 | 4,900 | +115 | +2.4 | 2,973,800 |
| 12/30 | 4,655 | 4,830 | 4,545 | 4,785 | +105 | +2.2 | 4,581,700 |
| 12/23 | 5,170 | 5,210 | 4,645 | 4,680 | -560 | -10.7 | 6,386,300 |
| 12/16 | 5,480 | 5,580 | 5,220 | 5,240 | -340 | -6.1 | 3,332,000 |
| 12/9 | 5,680 | 5,750 | 5,380 | 5,580 | -110 | -1.9 | 3,478,100 |
| 12/2 | 5,630 | 5,770 | 5,410 | 5,690 | +30 | +0.5 | 4,325,700 |
| 11/25 | 5,560 | 5,780 | 5,400 | 5,660 | +170 | +3.1 | 3,394,100 |
| 11/18 | 5,810 | 5,870 | 5,440 | 5,490 | -220 | -3.9 | 6,190,800 |
| 11/11 | 4,875 | 5,850 | 4,840 | 5,710 | +905 | +18.8 | 9,978,600 |
| 11/4 | 5,090 | 5,190 | 4,750 | 4,805 | -285 | -5.6 | 7,965,900 |
| 10/28 | 4,290 | 5,150 | 4,275 | 5,090 | +900 | +21.5 | 13,354,300 |
| 10/21 | 4,060 | 4,275 | 4,045 | 4,190 | +30 | +0.7 | 5,574,300 |
| 10/14 | 4,215 | 4,280 | 3,940 | 4,160 | -275 | -6.2 | 6,542,100 |
| 10/7 | 3,940 | 4,595 | 3,935 | 4,435 | +475 | +12.0 | 6,173,600 |
| 9/30 | 4,280 | 4,460 | 3,930 | 3,960 | -430 | -9.8 | 6,541,000 |
| 9/22 | 4,485 | 4,575 | 4,330 | 4,390 | -35 | -0.8 | 2,211,500 |
| 9/16 | 4,620 | 4,630 | 4,400 | 4,425 | -150 | -3.3 | 4,590,700 |
| 9/9 | 4,200 | 4,610 | 4,155 | 4,575 | +345 | +8.2 | 5,493,200 |
| 9/2 | 4,210 | 4,480 | 4,165 | 4,230 | -200 | -4.5 | 7,486,600 |
| 8/26 | 4,650 | 4,670 | 4,370 | 4,430 | -325 | -6.8 | 4,559,600 |
| 8/19 | 4,520 | 4,775 | 4,515 | 4,755 | +275 | +6.1 | 6,306,900 |
| 8/12 | 4,425 | 4,495 | 4,270 | 4,480 | +80 | +1.8 | 4,213,300 |
| 8/5 | 3,960 | 4,430 | 3,900 | 4,400 | +505 | +13.0 | 9,070,400 |
▶︎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
