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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,755 | 1,880 | 1,680 | 1,822 | +152 | +9.1 | 1,831,000 |
| 14/10 | 1,780 | 1,827 | 1,496 | 1,670 | -105 | -5.9 | 2,637,600 |
| 14/09 | 1,685 | 1,912 | 1,685 | 1,775 | +90 | +5.3 | 2,093,800 |
| 14/08 | 1,570 | 1,690 | 1,454 | 1,685 | +168 | +11.1 | 1,694,600 |
| 14/07 | 1,432 | 1,522 | 1,407 | 1,517 | +81 | +5.6 | 1,082,800 |
| 14/06 | 1,370 | 1,445 | 1,312 | 1,436 | +68 | +5.0 | 1,964,400 |
| 14/05 | 1,251 | 1,440 | 1,251 | 1,368 | +111 | +8.8 | 1,860,400 |
| 14/04 | 1,281 | 1,312 | 1,170 | 1,257 | -19 | -1.5 | 1,160,200 |
| 14/03 | 1,112 | 1,279 | 1,087 | 1,276 | +156 | +13.9 | 2,333,800 |
| 14/02 | 1,073 | 1,196 | 1,019 | 1,120 | +98 | +9.6 | 3,549,200 |
| 14/01 | 1,092 | 1,115 | 1,001 | 1,022 | -59 | -5.5 | 1,224,400 |
| 13/12 | 1,115 | 1,132 | 1,010 | 1,081 | -34 | -3.1 | 1,321,400 |
| 13/11 | 1,095 | 1,135 | 1,050 | 1,115 | +22 | +2.0 | 1,102,400 |
| 13/10 | 1,142 | 1,146 | 1,066 | 1,093 | -54 | -4.7 | 1,546,000 |
| 13/09 | 1,195 | 1,218 | 1,139 | 1,147 | -47 | -3.9 | 2,792,200 |
| 13/08 | 1,150 | 1,232 | 1,112 | 1,194 | +116 | +10.8 | 4,334,600 |
| 13/07 | 1,086 | 1,146 | 1,025 | 1,078 | -20 | -1.8 | 1,516,800 |
| 13/06 | 1,098 | 1,131 | 974 | 1,098 | 0 | 0.0 | 3,625,600 |
| 13/05 | 930 | 1,174 | 903 | 1,098 | +166 | +17.8 | 6,681,000 |
| 13/04 | 913 | 966 | 815 | 932 | +19 | +2.1 | 1,663,400 |
| 13/03 | 920 | 987 | 903 | 913 | -15 | -1.6 | 2,402,800 |
| 13/02 | 990 | 1,010 | 922 | 928 | +23 | +2.5 | 2,819,400 |
| 13/01 | 826 | 910 | 821 | 905 | +97 | +12.0 | 1,515,200 |
| 12/12 | 780 | 849 | 767 | 808 | +30 | +3.9 | 1,524,000 |
| 12/11 | 651 | 808 | 646 | 778 | +131 | +20.3 | 1,071,600 |
| 12/10 | 686 | 706 | 620 | 647 | -39 | -5.7 | 648,400 |
| 12/09 | 672 | 717 | 660 | 686 | +12 | +1.8 | 486,200 |
| 12/08 | 683 | 720 | 669 | 674 | +21 | +3.2 | 902,800 |
| 12/07 | 709 | 725 | 614 | 653 | -41 | -5.9 | 1,367,000 |
| 12/06 | 712 | 742 | 646 | 694 | -17 | -2.4 | 3,144,400 |
▶︎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
