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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,958 | 2,269 | 1,958 | 2,252 | +291 | +14.8 | 1,764,300 |
| 17/04 | 1,955 | 1,993 | 1,811 | 1,961 | +10 | +0.5 | 451,100 |
| 17/03 | 2,050 | 2,110 | 1,951 | 1,951 | -70 | -3.5 | 650,400 |
| 17/02 | 2,048 | 2,158 | 1,991 | 2,021 | +7 | +0.4 | 1,159,900 |
| 17/01 | 1,990 | 2,078 | 1,955 | 2,014 | +39 | +2.0 | 507,000 |
| 16/12 | 1,990 | 2,044 | 1,930 | 1,975 | -4 | -0.2 | 901,900 |
| 16/11 | 1,843 | 1,997 | 1,635 | 1,979 | +158 | +8.7 | 1,215,300 |
| 16/10 | 1,669 | 1,948 | 1,629 | 1,821 | +174 | +10.6 | 764,400 |
| 16/09 | 1,708 | 1,826 | 1,581 | 1,647 | -49 | -2.9 | 1,261,200 |
| 16/08 | 1,535 | 1,700 | 1,370 | 1,696 | +206 | +13.8 | 1,522,300 |
| 16/07 | 1,405 | 1,490 | 1,258 | 1,490 | +145 | +10.8 | 1,106,300 |
| 16/06 | 1,766 | 1,780 | 1,310 | 1,345 | -421 | -23.8 | 1,137,700 |
| 16/05 | 1,638 | 1,766 | 1,451 | 1,766 | +48 | +2.8 | 1,463,600 |
| 16/04 | 1,759 | 1,818 | 1,587 | 1,718 | -18 | -1.0 | 988,200 |
| 16/03 | 1,673 | 1,848 | 1,663 | 1,736 | +54 | +3.2 | 1,010,100 |
| 16/02 | 1,670 | 1,843 | 1,465 | 1,682 | +35 | +2.1 | 1,724,700 |
| 16/01 | 1,950 | 1,978 | 1,598 | 1,647 | -328 | -16.6 | 1,057,300 |
| 15/12 | 2,000 | 2,025 | 1,866 | 1,975 | -25 | -1.3 | 1,516,200 |
| 15/11 | 2,173 | 2,200 | 1,951 | 2,000 | -205 | -9.3 | 1,834,600 |
| 15/10 | 2,030 | 2,265 | 1,968 | 2,205 | +175 | +8.6 | 1,389,100 |
| 15/09 | 2,367 | 2,367 | 1,952 | 2,030 | -339 | -14.3 | 919,300 |
| 15/08 | 2,415 | 2,724 | 2,133 | 2,369 | +6 | +0.3 | 1,581,800 |
| 15/07 | 2,317 | 2,436 | 2,126 | 2,363 | +46 | +2.0 | 1,062,900 |
| 15/06 | 2,458 | 2,476 | 2,268 | 2,317 | -144 | -5.9 | 1,640,600 |
| 15/05 | 1,963 | 2,518 | 1,920 | 2,461 | +480 | +24.2 | 1,772,000 |
| 15/04 | 1,940 | 2,086 | 1,940 | 1,981 | +1 | +0.1 | 736,000 |
| 15/03 | 2,055 | 2,180 | 1,922 | 1,980 | -67 | -3.3 | 1,048,800 |
| 15/02 | 1,991 | 2,075 | 1,810 | 2,047 | -9 | -0.4 | 1,207,400 |
| 15/01 | 1,932 | 2,070 | 1,823 | 2,056 | +112 | +5.8 | 863,300 |
| 14/12 | 1,822 | 1,962 | 1,780 | 1,944 | +122 | +6.7 | 1,147,500 |
▶︎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
