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
取引時間外
(15:23)
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 | 3,190 | 3,200 | -10 | -0.3 | 14,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,500 | 3,500 | 3,425 | 3,430 | -20 | -0.6 | 19,300 |
| 9/18 | 3,450 | 3,485 | 3,410 | 3,450 | +5 | +0.2 | 24,900 |
| 9/17 | 3,450 | 3,450 | 3,380 | 3,445 | +55 | +1.6 | 24,800 |
| 9/13 | 3,380 | 3,420 | 3,380 | 3,390 | -10 | -0.3 | 25,600 |
| 9/12 | 3,400 | 3,435 | 3,375 | 3,400 | +40 | +1.2 | 19,400 |
| 9/11 | 3,475 | 3,475 | 3,325 | 3,360 | -95 | -2.8 | 27,600 |
| 9/10 | 3,485 | 3,540 | 3,425 | 3,455 | -25 | -0.7 | 23,100 |
| 9/9 | 3,350 | 3,545 | 3,345 | 3,480 | +85 | +2.5 | 37,800 |
| 9/6 | 3,425 | 3,435 | 3,385 | 3,395 | 0 | 0.0 | 22,700 |
| 9/5 | 3,510 | 3,510 | 3,380 | 3,395 | -115 | -3.3 | 23,900 |
| 9/4 | 3,480 | 3,580 | 3,465 | 3,510 | -30 | -0.9 | 31,600 |
| 9/3 | 3,435 | 3,570 | 3,435 | 3,540 | +115 | +3.4 | 28,400 |
| 9/2 | 3,405 | 3,435 | 3,395 | 3,425 | +25 | +0.7 | 15,200 |
| 8/30 | 3,450 | 3,485 | 3,400 | 3,400 | -20 | -0.6 | 25,600 |
| 8/29 | 3,425 | 3,450 | 3,405 | 3,420 | -15 | -0.4 | 18,600 |
| 8/28 | 3,505 | 3,515 | 3,410 | 3,435 | -45 | -1.3 | 26,000 |
| 8/27 | 3,445 | 3,525 | 3,440 | 3,480 | +35 | +1.0 | 31,600 |
| 8/26 | 3,440 | 3,455 | 3,405 | 3,445 | +5 | +0.2 | 19,200 |
| 8/23 | 3,410 | 3,480 | 3,400 | 3,440 | -10 | -0.3 | 19,900 |
| 8/22 | 3,425 | 3,470 | 3,425 | 3,450 | +35 | +1.0 | 14,500 |
| 8/21 | 3,385 | 3,420 | 3,350 | 3,415 | -5 | -0.2 | 25,700 |
| 8/20 | 3,315 | 3,425 | 3,315 | 3,420 | +110 | +3.3 | 29,300 |
| 8/19 | 3,325 | 3,375 | 3,280 | 3,310 | -40 | -1.2 | 22,600 |
| 8/16 | 3,265 | 3,350 | 3,265 | 3,350 | +100 | +3.1 | 17,700 |
| 8/15 | 3,200 | 3,270 | 3,190 | 3,250 | +65 | +2.0 | 17,000 |
| 8/14 | 3,150 | 3,195 | 3,125 | 3,185 | +60 | +1.9 | 14,500 |
| 8/13 | 2,999 | 3,140 | 2,999 | 3,125 | +137 | +4.6 | 16,000 |
| 8/9 | 2,986 | 3,015 | 2,931 | 2,988 | +52 | +1.8 | 33,400 |
| 8/8 | 2,890 | 3,000 | 2,890 | 2,936 | +8 | +0.3 | 23,800 |
| 8/7 | 2,856 | 3,010 | 2,808 | 2,928 | +27 | +0.9 | 34,500 |
▶︎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
