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
3,193.5
円
(09:43)
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 | 3,145 | 3,195 | -235 | -6.9 | 447,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,160 | 1,210 | 1,017 | 1,105 | -80 | -6.8 | 118,600 |
| 07/04 | 1,200 | 1,220 | 1,085 | 1,185 | +3 | +0.3 | 107,200 |
| 07/03 | 1,277 | 1,312 | 1,165 | 1,182 | -85 | -6.7 | 184,000 |
| 07/02 | 1,275 | 1,295 | 1,205 | 1,267 | +7 | +0.6 | 128,000 |
| 07/01 | 1,190 | 1,310 | 1,180 | 1,260 | +100 | +8.6 | 493,400 |
| 06/12 | 1,022 | 1,205 | 1,015 | 1,160 | +138 | +13.5 | 795,400 |
| 06/11 | 1,095 | 1,150 | 992 | 1,022 | -70 | -6.4 | 622,400 |
| 06/10 | 1,037 | 1,125 | 993 | 1,092 | +25 | +2.3 | 596,600 |
| 06/09 | 960 | 1,067 | 955 | 1,067 | +80 | +8.1 | 467,800 |
| 06/08 | 920 | 1,050 | 905 | 987 | +67 | +7.3 | 706,400 |
| 06/07 | 980 | 990 | 851 | 920 | -80 | -8.0 | 150,600 |
| 06/06 | 1,012 | 1,032 | 925 | 1,000 | +5 | +0.5 | 365,000 |
| 06/05 | 1,050 | 1,060 | 990 | 995 | -60 | -5.7 | 253,200 |
| 06/04 | 1,085 | 1,090 | 1,045 | 1,055 | -25 | -2.3 | 746,800 |
| 06/03 | 1,135 | 1,135 | 1,035 | 1,080 | -57 | -5.0 | 769,200 |
| 06/02 | 1,152 | 1,175 | 1,085 | 1,137 | -15 | -1.3 | 526,200 |
| 06/01 | 1,182 | 1,210 | 1,125 | 1,152 | -30 | -2.5 | 717,400 |
| 05/12 | 1,100 | 1,245 | 1,090 | 1,182 | +72 | +6.5 | 894,000 |
| 05/11 | 1,280 | 1,350 | 1,070 | 1,110 | -172 | -13.4 | 692,200 |
| 05/10 | 1,350 | 1,355 | 1,185 | 1,282 | -90 | -6.6 | 632,000 |
| 05/09 | 1,087 | 1,380 | 1,047 | 1,372 | +295 | +27.4 | 918,200 |
| 05/08 | 1,062 | 1,087 | 1,025 | 1,077 | +12 | +1.1 | 710,800 |
| 05/07 | 1,075 | 1,092 | 1,037 | 1,065 | -22 | -2.0 | 453,600 |
| 05/06 | 1,037 | 1,087 | 1,027 | 1,087 | +50 | +4.8 | 367,200 |
| 05/05 | 1,127 | 1,150 | 1,012 | 1,037 | -90 | -8.0 | 867,200 |
| 05/04 | 1,067 | 1,127 | 1,027 | 1,127 | +62 | +5.8 | 1,286,400 |
| 05/03 | 1,075 | 1,150 | 1,025 | 1,065 | -22 | -2.0 | 1,079,600 |
| 05/02 | 1,052 | 1,117 | 995 | 1,087 | +12 | +1.1 | 1,074,000 |
| 05/01 | 1,000 | 1,137 | 992 | 1,075 | +75 | +7.5 | 657,600 |
| 04/12 | 1,045 | 1,047 | 950 | 1,000 | -47 | -4.5 | 506,400 |
▶︎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
