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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,865 | 4,910 | 4,404 | 4,404 | -484 | -9.9 | 20,215,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,480 | 5,760 | 5,330 | 5,550 | +130 | +2.4 | 5,427,100 |
| 6/4 | 5,080 | 5,500 | 5,040 | 5,420 | +320 | +6.3 | 4,301,400 |
| 5/28 | 4,725 | 5,120 | 4,705 | 5,100 | +320 | +6.7 | 5,171,300 |
| 5/21 | 4,620 | 4,850 | 4,375 | 4,780 | +300 | +6.7 | 5,559,200 |
| 5/14 | 4,945 | 4,960 | 4,360 | 4,480 | -460 | -9.3 | 4,829,400 |
| 5/7 | 5,180 | 5,200 | 4,910 | 4,940 | -240 | -4.6 | 2,500,800 |
| 4/30 | 5,290 | 5,530 | 5,020 | 5,180 | -120 | -2.3 | 6,082,800 |
| 4/23 | 5,340 | 5,450 | 5,030 | 5,300 | -20 | -0.4 | 4,315,100 |
| 4/16 | 5,390 | 5,460 | 5,140 | 5,320 | -30 | -0.6 | 3,190,200 |
| 4/9 | 5,370 | 5,460 | 5,180 | 5,350 | +30 | +0.6 | 4,372,200 |
| 4/2 | 5,150 | 5,330 | 4,980 | 5,320 | +190 | +3.7 | 4,899,700 |
| 3/26 | 4,995 | 5,290 | 4,970 | 5,130 | +140 | +2.8 | 5,624,500 |
| 3/19 | 4,715 | 5,050 | 4,610 | 4,990 | +330 | +7.1 | 4,367,300 |
| 3/12 | 4,680 | 4,715 | 4,240 | 4,660 | +90 | +2.0 | 4,475,300 |
| 3/5 | 4,445 | 4,670 | 4,405 | 4,570 | +240 | +5.5 | 4,154,100 |
| 2/26 | 4,850 | 4,870 | 4,280 | 4,330 | -520 | -10.7 | 4,437,400 |
| 2/19 | 4,980 | 5,150 | 4,685 | 4,850 | -60 | -1.2 | 4,241,200 |
| 2/12 | 5,050 | 5,120 | 4,845 | 4,910 | -75 | -1.5 | 4,536,500 |
| 2/5 | 4,815 | 5,250 | 4,810 | 4,985 | +125 | +2.6 | 7,209,200 |
| 1/29 | 5,140 | 5,280 | 4,760 | 4,860 | -310 | -6.0 | 8,222,600 |
| 1/22 | 4,950 | 5,220 | 4,925 | 5,170 | +140 | +2.8 | 4,235,100 |
| 1/15 | 4,840 | 5,310 | 4,780 | 5,030 | +145 | +3.0 | 5,695,000 |
| 1/8 | 4,875 | 4,900 | 4,605 | 4,885 | +70 | +1.5 | 4,834,200 |
| 12/30 | 4,750 | 4,875 | 4,710 | 4,815 | +90 | +1.9 | 1,499,800 |
| 12/25 | 4,980 | 4,985 | 4,555 | 4,725 | -270 | -5.4 | 4,146,800 |
| 12/18 | 5,020 | 5,140 | 4,925 | 4,995 | -65 | -1.3 | 4,128,100 |
| 12/11 | 4,950 | 5,100 | 4,855 | 5,060 | +110 | +2.2 | 3,298,700 |
| 12/4 | 5,000 | 5,150 | 4,765 | 4,950 | 0 | 0.0 | 13,162,600 |
| 11/27 | 4,480 | 5,000 | 4,460 | 4,950 | +535 | +12.1 | 6,431,200 |
| 11/20 | 4,420 | 4,455 | 4,220 | 4,415 | +110 | +2.6 | 3,753,100 |
▶︎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
