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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,440 | 4,470 | 4,030 | 4,305 | -45 | -1.0 | 6,172,000 |
| 11/6 | 4,155 | 4,525 | 4,070 | 4,350 | +125 | +3.0 | 5,032,700 |
| 10/30 | 4,115 | 4,460 | 3,915 | 4,225 | +115 | +2.8 | 8,533,100 |
| 10/23 | 4,125 | 4,365 | 4,045 | 4,110 | +55 | +1.4 | 7,307,300 |
| 10/16 | 3,820 | 4,140 | 3,775 | 4,055 | +260 | +6.9 | 5,158,300 |
| 10/9 | 3,600 | 3,810 | 3,530 | 3,795 | +200 | +5.6 | 3,928,100 |
| 10/2 | 3,520 | 3,670 | 3,485 | 3,595 | +120 | +3.5 | 2,599,000 |
| 9/25 | 3,650 | 3,720 | 3,450 | 3,475 | -180 | -4.9 | 2,487,800 |
| 9/18 | 3,535 | 3,750 | 3,515 | 3,655 | +140 | +4.0 | 3,606,500 |
| 9/11 | 3,480 | 3,585 | 3,435 | 3,515 | +5 | +0.1 | 3,107,500 |
| 9/4 | 3,415 | 3,665 | 3,320 | 3,510 | +130 | +3.9 | 4,347,800 |
| 8/28 | 3,470 | 3,585 | 3,330 | 3,380 | -110 | -3.2 | 3,258,000 |
| 8/21 | 3,650 | 3,725 | 3,445 | 3,490 | -180 | -4.9 | 4,365,000 |
| 8/14 | 3,440 | 3,700 | 3,420 | 3,670 | +300 | +8.9 | 5,866,400 |
| 8/7 | 2,900 | 3,460 | 2,897 | 3,370 | +528 | +18.6 | 9,403,700 |
| 7/31 | 2,965 | 3,035 | 2,838 | 2,842 | -333 | -10.5 | 8,541,900 |
| 7/22 | 2,982 | 3,220 | 2,976 | 3,175 | +197 | +6.6 | 2,888,700 |
| 7/17 | 3,145 | 3,165 | 2,961 | 2,978 | -152 | -4.9 | 4,635,000 |
| 7/10 | 3,105 | 3,230 | 3,105 | 3,130 | +15 | +0.5 | 3,683,600 |
| 7/3 | 3,100 | 3,215 | 2,988 | 3,115 | +25 | +0.8 | 4,465,600 |
| 6/26 | 3,000 | 3,180 | 2,955 | 3,090 | +45 | +1.5 | 4,814,100 |
| 6/19 | 2,853 | 3,065 | 2,819 | 3,045 | +213 | +7.5 | 5,865,400 |
| 6/12 | 2,993 | 2,993 | 2,793 | 2,832 | -125 | -4.2 | 4,506,700 |
| 6/5 | 2,900 | 3,090 | 2,894 | 2,957 | +105 | +3.7 | 6,012,800 |
| 5/29 | 2,941 | 2,983 | 2,845 | 2,852 | -87 | -3.0 | 6,534,100 |
| 5/22 | 2,949 | 3,040 | 2,838 | 2,939 | -35 | -1.2 | 6,702,100 |
| 5/15 | 2,910 | 3,000 | 2,845 | 2,974 | +63 | +2.2 | 6,968,200 |
| 5/8 | 2,850 | 2,930 | 2,836 | 2,911 | +114 | +4.1 | 2,827,600 |
| 5/1 | 2,381 | 2,929 | 2,347 | 2,797 | +432 | +18.3 | 13,535,500 |
| 4/24 | 2,276 | 2,435 | 2,269 | 2,365 | +56 | +2.4 | 6,096,400 |
▶︎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
