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
3,215.5
円
(13:44)
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 | 3,205 | 3,205 | -5 | -0.2 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,710 | 3,735 | 3,525 | 3,640 | +190 | +5.5 | 51,600 |
| 11/1 | 3,505 | 3,540 | 3,440 | 3,450 | -90 | -2.5 | 20,400 |
| 10/31 | 3,555 | 3,580 | 3,515 | 3,540 | -15 | -0.4 | 21,100 |
| 10/30 | 3,530 | 3,570 | 3,500 | 3,555 | +25 | +0.7 | 41,800 |
| 10/29 | 3,490 | 3,550 | 3,485 | 3,530 | +10 | +0.3 | 20,000 |
| 10/28 | 3,440 | 3,520 | 3,440 | 3,520 | +65 | +1.9 | 16,200 |
| 10/25 | 3,550 | 3,550 | 3,455 | 3,455 | -90 | -2.5 | 24,600 |
| 10/24 | 3,430 | 3,545 | 3,430 | 3,545 | +80 | +2.3 | 21,200 |
| 10/23 | 3,345 | 3,480 | 3,345 | 3,465 | +90 | +2.7 | 13,800 |
| 10/22 | 3,360 | 3,385 | 3,340 | 3,375 | +15 | +0.5 | 14,200 |
| 10/21 | 3,390 | 3,395 | 3,355 | 3,360 | -30 | -0.9 | 8,700 |
| 10/18 | 3,410 | 3,410 | 3,365 | 3,390 | +15 | +0.4 | 7,600 |
| 10/17 | 3,415 | 3,420 | 3,365 | 3,375 | -55 | -1.6 | 13,500 |
| 10/16 | 3,410 | 3,470 | 3,395 | 3,430 | -50 | -1.4 | 14,000 |
| 10/15 | 3,380 | 3,510 | 3,380 | 3,480 | +170 | +5.1 | 41,400 |
| 10/11 | 3,335 | 3,370 | 3,300 | 3,310 | -10 | -0.3 | 16,000 |
| 10/10 | 3,365 | 3,365 | 3,260 | 3,320 | -45 | -1.3 | 12,800 |
| 10/9 | 3,375 | 3,390 | 3,350 | 3,365 | -10 | -0.3 | 9,600 |
| 10/8 | 3,325 | 3,385 | 3,325 | 3,375 | +10 | +0.3 | 17,400 |
| 10/7 | 3,420 | 3,435 | 3,310 | 3,365 | -55 | -1.6 | 28,800 |
| 10/4 | 3,380 | 3,455 | 3,380 | 3,420 | +10 | +0.3 | 15,200 |
| 10/3 | 3,405 | 3,450 | 3,385 | 3,410 | +75 | +2.3 | 18,100 |
| 10/2 | 3,385 | 3,400 | 3,315 | 3,335 | -50 | -1.5 | 35,000 |
| 10/1 | 3,410 | 3,420 | 3,355 | 3,385 | -30 | -0.9 | 24,500 |
| 9/30 | 3,460 | 3,465 | 3,370 | 3,415 | -115 | -3.3 | 26,800 |
| 9/27 | 3,580 | 3,580 | 3,500 | 3,530 | -25 | -0.7 | 20,100 |
| 9/26 | 3,425 | 3,555 | 3,405 | 3,555 | +200 | +6.0 | 43,600 |
| 9/25 | 3,405 | 3,405 | 3,340 | 3,355 | -45 | -1.3 | 15,800 |
| 9/24 | 3,515 | 3,515 | 3,390 | 3,400 | -80 | -2.3 | 14,700 |
| 9/20 | 3,475 | 3,515 | 3,460 | 3,480 | +50 | +1.5 | 38,300 |
▶︎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
