！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,390 (24/02/28) | 2,100 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,390 (24/02/28) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,923 | 2,939 | 2,907 | 2,924 | +20 | +0.7 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,235 | 3,235 | 3,155 | 3,185 | -25 | -0.8 | 15,800 |
| 3/15 | 3,070 | 3,275 | 3,070 | 3,210 | +135 | +4.4 | 80,700 |
| 3/14 | 3,060 | 3,075 | 3,015 | 3,075 | +5 | +0.2 | 19,500 |
| 3/13 | 3,145 | 3,170 | 3,055 | 3,070 | -65 | -2.1 | 20,200 |
| 3/12 | 3,180 | 3,180 | 3,105 | 3,135 | -45 | -1.4 | 26,400 |
| 3/11 | 3,205 | 3,230 | 3,140 | 3,180 | -95 | -2.9 | 17,900 |
| 3/8 | 3,225 | 3,310 | 3,225 | 3,275 | +30 | +0.9 | 32,600 |
| 3/7 | 3,305 | 3,305 | 3,245 | 3,245 | -45 | -1.4 | 17,200 |
| 3/6 | 3,260 | 3,315 | 3,250 | 3,290 | +30 | +0.9 | 38,600 |
| 3/5 | 3,210 | 3,275 | 3,210 | 3,260 | +50 | +1.6 | 31,100 |
| 3/4 | 3,275 | 3,290 | 3,200 | 3,210 | -65 | -2.0 | 29,200 |
| 3/1 | 3,300 | 3,310 | 3,220 | 3,275 | -15 | -0.5 | 29,500 |
| 2/29 | 3,295 | 3,350 | 3,270 | 3,290 | -5 | -0.2 | 48,800 |
| 2/28 | 3,335 | 3,390 | 3,290 | 3,295 | -45 | -1.4 | 30,200 |
| 2/27 | 3,285 | 3,350 | 3,275 | 3,340 | +55 | +1.7 | 36,100 |
| 2/26 | 3,285 | 3,320 | 3,265 | 3,285 | +25 | +0.8 | 30,300 |
| 2/22 | 3,220 | 3,260 | 3,215 | 3,260 | +50 | +1.6 | 26,000 |
| 2/21 | 3,230 | 3,235 | 3,195 | 3,210 | -20 | -0.6 | 20,500 |
| 2/20 | 3,275 | 3,290 | 3,220 | 3,230 | -45 | -1.4 | 34,900 |
| 2/19 | 3,265 | 3,325 | 3,240 | 3,275 | +35 | +1.1 | 39,400 |
| 2/16 | 3,170 | 3,270 | 3,170 | 3,240 | +80 | +2.5 | 47,500 |
| 2/15 | 3,125 | 3,180 | 3,080 | 3,160 | +45 | +1.4 | 32,900 |
| 2/14 | 3,100 | 3,135 | 3,050 | 3,115 | +15 | +0.5 | 35,800 |
| 2/13 | 2,983 | 3,115 | 2,983 | 3,100 | +131 | +4.4 | 32,300 |
| 2/9 | 2,983 | 3,025 | 2,962 | 2,969 | -29 | -1.0 | 24,500 |
| 2/8 | 3,020 | 3,020 | 2,963 | 2,998 | -22 | -0.7 | 16,900 |
| 2/7 | 3,040 | 3,060 | 3,010 | 3,020 | -20 | -0.7 | 16,000 |
| 2/6 | 2,990 | 3,055 | 2,990 | 3,040 | +20 | +0.7 | 15,300 |
| 2/5 | 3,060 | 3,060 | 3,010 | 3,020 | -35 | -1.2 | 16,700 |
| 2/2 | 2,985 | 3,060 | 2,977 | 3,055 | +50 | +1.7 | 25,000 |
▶︎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