6413東証P貸借
業種 機械
理想科学工業 株価時系列データ
PTS
3,252
円
(10:48)
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 |
|---|---|
| 3,810 (24/11/12) | 2,584 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,810 (24/11/12) | 2,646 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,215 | 3,255 | 3,210 | 3,230 | +20 | +0.6 | 5,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,290 | 3,300 | 3,200 | 3,210 | -50 | -1.5 | 22,900 |
| 12/16 | 3,340 | 3,365 | 3,255 | 3,260 | -70 | -2.1 | 34,600 |
| 12/13 | 3,305 | 3,370 | 3,295 | 3,330 | -15 | -0.5 | 33,200 |
| 12/12 | 3,350 | 3,390 | 3,335 | 3,345 | +10 | +0.3 | 26,900 |
| 12/11 | 3,320 | 3,385 | 3,290 | 3,335 | +15 | +0.5 | 38,400 |
| 12/10 | 3,355 | 3,365 | 3,285 | 3,320 | -5 | -0.2 | 43,600 |
| 12/9 | 3,310 | 3,335 | 3,225 | 3,325 | 0 | 0.0 | 43,200 |
| 12/6 | 3,310 | 3,355 | 3,290 | 3,325 | +15 | +0.5 | 27,800 |
| 12/5 | 3,365 | 3,390 | 3,305 | 3,310 | -50 | -1.5 | 37,500 |
| 12/4 | 3,575 | 3,575 | 3,360 | 3,360 | -215 | -6.0 | 47,200 |
| 12/3 | 3,455 | 3,640 | 3,455 | 3,575 | +125 | +3.6 | 46,100 |
| 12/2 | 3,440 | 3,495 | 3,400 | 3,450 | +20 | +0.6 | 27,400 |
| 11/29 | 3,420 | 3,490 | 3,400 | 3,430 | +10 | +0.3 | 29,300 |
| 11/28 | 3,520 | 3,550 | 3,420 | 3,420 | -115 | -3.3 | 33,700 |
| 11/27 | 3,625 | 3,655 | 3,520 | 3,535 | -115 | -3.2 | 29,200 |
| 11/26 | 3,645 | 3,675 | 3,610 | 3,650 | +5 | +0.1 | 30,500 |
| 11/25 | 3,695 | 3,740 | 3,645 | 3,645 | -5 | -0.1 | 31,700 |
| 11/22 | 3,580 | 3,675 | 3,580 | 3,650 | +70 | +2.0 | 25,500 |
| 11/21 | 3,545 | 3,610 | 3,545 | 3,580 | +35 | +1.0 | 21,900 |
| 11/20 | 3,585 | 3,620 | 3,490 | 3,545 | -40 | -1.1 | 28,500 |
| 11/19 | 3,615 | 3,640 | 3,585 | 3,585 | 0 | 0.0 | 24,500 |
| 11/18 | 3,600 | 3,625 | 3,545 | 3,585 | -10 | -0.3 | 26,600 |
| 11/15 | 3,600 | 3,625 | 3,560 | 3,595 | +40 | +1.1 | 17,800 |
| 11/14 | 3,645 | 3,650 | 3,545 | 3,555 | -55 | -1.5 | 15,500 |
| 11/13 | 3,705 | 3,705 | 3,610 | 3,610 | -90 | -2.4 | 22,400 |
| 11/12 | 3,790 | 3,810 | 3,695 | 3,700 | -65 | -1.7 | 21,900 |
| 11/11 | 3,705 | 3,795 | 3,695 | 3,765 | +65 | +1.8 | 14,100 |
| 11/8 | 3,700 | 3,735 | 3,685 | 3,700 | +20 | +0.5 | 15,900 |
| 11/7 | 3,575 | 3,690 | 3,575 | 3,680 | +120 | +3.4 | 20,700 |
| 11/6 | 3,620 | 3,655 | 3,500 | 3,560 | -80 | -2.2 | 27,100 |
▶︎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
