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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,440 | 3,640 | 3,190 | 3,200 | -230 | -6.7 | 457,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,790 | 1,898 | 1,762 | 1,843 | +93 | +5.3 | 332,200 |
| 19/03 | 1,849 | 1,896 | 1,742 | 1,750 | -104 | -5.6 | 509,400 |
| 19/02 | 1,682 | 1,969 | 1,636 | 1,854 | +212 | +12.9 | 554,200 |
| 19/01 | 1,651 | 1,736 | 1,608 | 1,642 | -49 | -2.9 | 491,300 |
| 18/12 | 1,967 | 1,967 | 1,500 | 1,691 | -247 | -12.8 | 719,000 |
| 18/11 | 2,365 | 2,466 | 1,832 | 1,938 | -447 | -18.7 | 1,079,600 |
| 18/10 | 2,741 | 2,776 | 2,250 | 2,385 | -359 | -13.1 | 1,356,900 |
| 18/09 | 2,704 | 2,824 | 2,538 | 2,744 | +42 | +1.6 | 1,017,200 |
| 18/08 | 2,553 | 2,730 | 2,444 | 2,702 | +381 | +16.4 | 1,670,000 |
| 18/07 | 2,294 | 2,388 | 2,169 | 2,321 | -20 | -0.9 | 738,500 |
| 18/06 | 2,428 | 2,447 | 2,191 | 2,341 | -92 | -3.8 | 1,123,100 |
| 18/05 | 2,192 | 2,493 | 2,156 | 2,433 | +241 | +11.0 | 1,107,600 |
| 18/04 | 1,983 | 2,196 | 1,949 | 2,192 | +211 | +10.7 | 452,400 |
| 18/03 | 2,292 | 2,293 | 1,907 | 1,981 | -311 | -13.6 | 804,600 |
| 18/02 | 2,121 | 2,344 | 1,888 | 2,292 | +238 | +11.6 | 1,024,700 |
| 18/01 | 2,178 | 2,197 | 2,054 | 2,054 | -89 | -4.2 | 475,900 |
| 17/12 | 2,146 | 2,171 | 2,029 | 2,143 | 0 | 0.0 | 632,300 |
| 17/11 | 2,168 | 2,190 | 2,053 | 2,143 | -25 | -1.2 | 911,700 |
| 17/10 | 2,069 | 2,181 | 2,021 | 2,168 | +121 | +5.9 | 588,400 |
| 17/09 | 2,085 | 2,098 | 1,988 | 2,047 | -38 | -1.8 | 677,000 |
| 17/08 | 2,237 | 2,255 | 2,025 | 2,085 | -221 | -9.6 | 1,091,200 |
| 17/07 | 2,294 | 2,377 | 2,137 | 2,306 | +112 | +5.1 | 923,600 |
| 17/06 | 2,251 | 2,310 | 2,115 | 2,194 | -58 | -2.6 | 1,129,900 |
▶︎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
