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
3,194.5
円
(13:34)
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 | 452,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,085 | 1,100 | 1,040 | 1,047 | -38 | -3.5 | 184,000 |
| 04/10 | 1,050 | 1,102 | 1,025 | 1,085 | +35 | +3.3 | 336,800 |
| 04/09 | 1,127 | 1,135 | 1,012 | 1,050 | -77 | -6.8 | 592,400 |
| 04/08 | 1,200 | 1,212 | 1,005 | 1,127 | -85 | -7.0 | 305,200 |
| 04/07 | 1,300 | 1,310 | 1,182 | 1,212 | -75 | -5.8 | 570,000 |
| 04/06 | 1,200 | 1,287 | 1,165 | 1,287 | +87 | +7.3 | 494,800 |
| 04/05 | 1,195 | 1,200 | 1,027 | 1,200 | 0 | 0.0 | 448,000 |
| 04/04 | 1,292 | 1,300 | 1,125 | 1,200 | -70 | -5.5 | 1,607,200 |
| 04/03 | 1,237 | 1,375 | 1,175 | 1,270 | +20 | +1.6 | 1,288,800 |
| 04/02 | 1,100 | 1,257 | 1,075 | 1,250 | +145 | +13.1 | 1,864,000 |
| 04/01 | 995 | 1,110 | 985 | 1,105 | +110 | +11.1 | 1,283,600 |
| 03/12 | 1,037 | 1,110 | 937 | 995 | -42 | -4.1 | 821,600 |
| 03/11 | 1,150 | 1,150 | 925 | 1,037 | -115 | -10.0 | 621,600 |
| 03/10 | 1,100 | 1,215 | 1,065 | 1,152 | +52 | +4.7 | 957,200 |
| 03/09 | 987 | 1,125 | 985 | 1,100 | +115 | +11.7 | 715,600 |
| 03/08 | 875 | 987 | 850 | 985 | +115 | +13.2 | 558,000 |
| 03/07 | 855 | 875 | 775 | 870 | +18 | +2.1 | 840,800 |
| 03/06 | 842 | 852 | 742 | 852 | +10 | +1.2 | 922,800 |
| 03/05 | 1,000 | 1,005 | 775 | 842 | -163 | -16.2 | 945,200 |
| 03/04 | 990 | 1,012 | 900 | 1,005 | +15 | +1.5 | 422,000 |
| 03/03 | 987 | 1,002 | 900 | 990 | +3 | +0.3 | 591,600 |
| 03/02 | 937 | 1,025 | 925 | 987 | +50 | +5.3 | 1,498,000 |
| 03/01 | 900 | 955 | 870 | 937 | +37 | +4.1 | 552,800 |
| 02/12 | 832 | 905 | 812 | 900 | +68 | +8.2 | 1,568,400 |
| 02/11 | 850 | 865 | 787 | 832 | -18 | -2.1 | 1,129,600 |
| 02/10 | 760 | 875 | 650 | 850 | +88 | +11.6 | 949,200 |
| 02/09 | 790 | 790 | 707 | 762 | -28 | -3.5 | 244,400 |
| 02/08 | 775 | 822 | 750 | 790 | +15 | +1.9 | 458,000 |
| 02/07 | 862 | 862 | 750 | 775 | -25 | -3.1 | 497,200 |
| 02/06 | 897 | 900 | 725 | 800 | -100 | -11.1 | 274,400 |
▶︎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
