！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
2,932.8
円
(14:30)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,938 | 2,939 | 2,873 | 2,924 | -24 | -0.8 | 15,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,272 | 2,463 | 2,185 | 2,398 | +108 | +4.7 | 1,300,700 |
| 21/09 | 2,330 | 2,608 | 2,255 | 2,290 | -39 | -1.7 | 1,931,100 |
| 21/08 | 2,057 | 2,433 | 2,024 | 2,329 | +522 | +28.9 | 2,088,000 |
| 21/07 | 1,787 | 1,855 | 1,707 | 1,807 | +31 | +1.8 | 725,600 |
| 21/06 | 1,720 | 1,875 | 1,670 | 1,776 | +47 | +2.7 | 1,433,200 |
| 21/05 | 1,329 | 1,738 | 1,311 | 1,729 | +409 | +31.0 | 1,174,800 |
| 21/04 | 1,471 | 1,503 | 1,308 | 1,320 | -151 | -10.3 | 678,000 |
| 21/03 | 1,286 | 1,599 | 1,286 | 1,471 | +191 | +14.9 | 1,039,800 |
| 21/02 | 1,361 | 1,491 | 1,280 | 1,280 | -101 | -7.3 | 546,700 |
| 21/01 | 1,396 | 1,511 | 1,320 | 1,381 | -12 | -0.9 | 825,900 |
| 20/12 | 1,289 | 1,441 | 1,272 | 1,393 | +102 | +7.9 | 733,000 |
| 20/11 | 1,249 | 1,450 | 1,117 | 1,291 | +43 | +3.5 | 1,151,000 |
| 20/10 | 1,460 | 1,492 | 1,227 | 1,248 | -205 | -14.1 | 490,400 |
| 20/09 | 1,317 | 1,590 | 1,298 | 1,453 | +127 | +9.6 | 728,900 |
| 20/08 | 1,207 | 1,368 | 1,207 | 1,326 | +97 | +7.9 | 443,000 |
| 20/07 | 1,498 | 1,514 | 1,225 | 1,229 | -261 | -17.5 | 652,400 |
| 20/06 | 1,341 | 1,517 | 1,303 | 1,490 | +170 | +12.9 | 546,500 |
| 20/05 | 1,444 | 1,549 | 1,260 | 1,320 | -124 | -8.6 | 555,700 |
| 20/04 | 1,611 | 1,685 | 1,338 | 1,444 | -189 | -11.6 | 578,600 |
| 20/03 | 1,641 | 1,867 | 1,205 | 1,633 | -42 | -2.5 | 1,169,500 |
| 20/02 | 1,850 | 1,996 | 1,668 | 1,675 | -211 | -11.2 | 888,800 |
| 20/01 | 1,879 | 1,997 | 1,846 | 1,886 | -45 | -2.3 | 325,500 |
| 19/12 | 1,917 | 1,987 | 1,855 | 1,931 | +30 | +1.6 | 469,800 |
| 19/11 | 1,780 | 1,995 | 1,768 | 1,901 | +109 | +6.1 | 966,500 |
| 19/10 | 1,648 | 1,870 | 1,628 | 1,792 | +145 | +8.8 | 707,600 |
| 19/09 | 1,859 | 1,881 | 1,630 | 1,647 | -226 | -12.1 | 922,100 |
| 19/08 | 1,763 | 1,899 | 1,519 | 1,873 | +146 | +8.5 | 849,500 |
| 19/07 | 1,756 | 1,908 | 1,651 | 1,727 | +11 | +0.6 | 477,300 |
| 19/06 | 1,726 | 1,785 | 1,628 | 1,716 | -33 | -1.9 | 520,600 |
| 19/05 | 1,825 | 1,825 | 1,550 | 1,749 | -94 | -5.1 | 844,000 |
▶︎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