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
4,533
円
(10:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,865 | 4,910 | 4,481 | 4,534 | -354 | -7.2 | 15,184,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,960 | 4,430 | 3,900 | 4,400 | +505 | +13.0 | 9,070,400 |
| 7/29 | 3,970 | 4,160 | 3,845 | 3,895 | -145 | -3.6 | 5,675,400 |
| 7/22 | 3,840 | 4,075 | 3,835 | 4,040 | +160 | +4.1 | 4,098,400 |
| 7/15 | 3,960 | 3,960 | 3,695 | 3,880 | -10 | -0.3 | 5,394,300 |
| 7/8 | 3,795 | 4,010 | 3,710 | 3,890 | +150 | +4.0 | 6,171,500 |
| 7/1 | 3,980 | 4,040 | 3,690 | 3,740 | -135 | -3.5 | 6,715,000 |
| 6/24 | 3,800 | 3,935 | 3,670 | 3,875 | +115 | +3.1 | 6,423,500 |
| 6/17 | 4,320 | 4,320 | 3,755 | 3,760 | -675 | -15.2 | 10,342,800 |
| 6/10 | 4,535 | 4,730 | 4,385 | 4,435 | -170 | -3.7 | 6,527,400 |
| 6/3 | 4,700 | 4,820 | 4,270 | 4,605 | +30 | +0.7 | 10,234,700 |
| 5/27 | 4,890 | 4,895 | 4,495 | 4,575 | -260 | -5.4 | 4,976,500 |
| 5/20 | 4,755 | 4,855 | 4,655 | 4,835 | +195 | +4.2 | 5,363,300 |
| 5/13 | 4,595 | 4,700 | 4,420 | 4,640 | -25 | -0.5 | 5,428,400 |
| 5/6 | 4,870 | 4,910 | 4,615 | 4,665 | -275 | -5.6 | 5,071,600 |
| 4/28 | 5,210 | 5,330 | 4,710 | 4,940 | -510 | -9.4 | 8,749,400 |
| 4/22 | 5,270 | 5,650 | 5,170 | 5,450 | +100 | +1.9 | 4,489,600 |
| 4/15 | 5,350 | 5,500 | 5,080 | 5,350 | -60 | -1.1 | 5,708,700 |
| 4/8 | 5,960 | 6,140 | 5,370 | 5,410 | -610 | -10.1 | 4,787,100 |
| 4/1 | 6,170 | 6,330 | 5,830 | 6,020 | -200 | -3.2 | 4,087,600 |
| 3/25 | 5,830 | 6,290 | 5,730 | 6,220 | +430 | +7.4 | 3,512,800 |
| 3/18 | 5,200 | 5,870 | 5,120 | 5,790 | +630 | +12.2 | 4,928,500 |
| 3/11 | 5,240 | 5,540 | 4,990 | 5,160 | -320 | -5.8 | 6,442,000 |
| 3/4 | 5,500 | 5,800 | 5,370 | 5,480 | -30 | -0.5 | 5,642,400 |
| 2/25 | 5,500 | 5,590 | 5,040 | 5,510 | -190 | -3.3 | 6,707,500 |
| 2/18 | 5,680 | 5,840 | 5,540 | 5,700 | -210 | -3.6 | 4,850,000 |
| 2/10 | 6,180 | 6,180 | 5,680 | 5,910 | -460 | -7.2 | 7,776,000 |
| 2/4 | 6,010 | 6,520 | 5,990 | 6,370 | +450 | +7.6 | 6,727,500 |
| 1/28 | 6,100 | 6,240 | 5,630 | 5,920 | -340 | -5.4 | 7,096,600 |
| 1/21 | 6,760 | 6,850 | 6,080 | 6,260 | -430 | -6.4 | 5,770,700 |
| 1/14 | 6,590 | 6,850 | 6,420 | 6,690 | +90 | +1.4 | 4,127,400 |
▶︎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
