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
4,529.9
円
(13:18)
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 | 15,473,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,940 | 7,070 | 6,490 | 6,600 | -240 | -3.5 | 5,055,800 |
| 12/30 | 6,830 | 6,940 | 6,750 | 6,840 | +50 | +0.7 | 2,097,000 |
| 12/24 | 6,750 | 6,880 | 6,520 | 6,790 | +10 | +0.2 | 3,690,500 |
| 12/17 | 6,960 | 7,090 | 6,700 | 6,780 | -80 | -1.2 | 4,683,100 |
| 12/10 | 7,050 | 7,210 | 6,780 | 6,860 | -150 | -2.1 | 4,747,200 |
| 12/3 | 6,920 | 7,380 | 6,710 | 7,010 | +40 | +0.6 | 8,917,300 |
| 11/26 | 6,900 | 7,080 | 6,720 | 6,970 | +110 | +1.6 | 5,428,100 |
| 11/19 | 6,920 | 6,980 | 6,570 | 6,860 | -20 | -0.3 | 5,281,100 |
| 11/12 | 6,910 | 7,000 | 6,700 | 6,880 | -20 | -0.3 | 4,048,700 |
| 11/5 | 6,740 | 7,060 | 6,560 | 6,900 | +90 | +1.3 | 5,368,800 |
| 10/29 | 6,030 | 6,820 | 6,020 | 6,810 | +660 | +10.7 | 8,139,200 |
| 10/22 | 5,990 | 6,340 | 5,800 | 6,150 | +200 | +3.4 | 6,175,500 |
| 10/15 | 5,620 | 5,950 | 5,500 | 5,950 | +290 | +5.1 | 4,984,200 |
| 10/8 | 6,080 | 6,120 | 5,420 | 5,660 | -360 | -6.0 | 5,824,500 |
| 10/1 | 6,770 | 6,790 | 5,980 | 6,020 | -740 | -11.0 | 4,692,700 |
| 9/24 | 6,530 | 6,780 | 6,510 | 6,760 | +30 | +0.5 | 1,680,300 |
| 9/17 | 6,750 | 6,930 | 6,480 | 6,730 | -20 | -0.3 | 4,713,200 |
| 9/10 | 6,280 | 6,750 | 6,280 | 6,750 | +550 | +8.9 | 5,449,900 |
| 9/3 | 5,870 | 6,240 | 5,830 | 6,200 | +400 | +6.9 | 3,055,400 |
| 8/27 | 5,380 | 5,800 | 5,380 | 5,800 | +430 | +8.0 | 2,667,600 |
| 8/20 | 5,780 | 5,800 | 5,320 | 5,370 | -380 | -6.6 | 2,955,000 |
| 8/13 | 5,890 | 5,960 | 5,640 | 5,750 | -190 | -3.2 | 2,711,700 |
| 8/6 | 5,860 | 6,080 | 5,800 | 5,940 | +170 | +3.0 | 4,022,700 |
| 7/30 | 5,920 | 5,990 | 5,730 | 5,770 | +30 | +0.5 | 5,219,900 |
| 7/21 | 5,750 | 5,960 | 5,610 | 5,740 | -60 | -1.0 | 2,809,300 |
| 7/16 | 6,200 | 6,200 | 5,700 | 5,800 | -300 | -4.9 | 4,462,200 |
| 7/9 | 5,990 | 6,340 | 5,960 | 6,100 | +120 | +2.0 | 4,587,900 |
| 7/2 | 5,980 | 6,120 | 5,840 | 5,980 | +10 | +0.2 | 4,099,500 |
| 6/25 | 5,810 | 6,070 | 5,790 | 5,970 | +20 | +0.3 | 5,188,100 |
| 6/18 | 5,640 | 6,070 | 5,560 | 5,950 | +400 | +7.2 | 5,740,800 |
▶︎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
