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
3,215.5
円
(13:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,340 | 3,365 | 3,200 | 3,210 | -120 | -3.6 | 66,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,310 | 3,390 | 3,225 | 3,330 | +5 | +0.2 | 185,300 |
| 12/6 | 3,440 | 3,640 | 3,290 | 3,325 | -105 | -3.1 | 186,000 |
| 11/29 | 3,695 | 3,740 | 3,400 | 3,430 | -220 | -6.0 | 154,400 |
| 11/22 | 3,600 | 3,675 | 3,490 | 3,650 | +55 | +1.5 | 127,000 |
| 11/15 | 3,705 | 3,810 | 3,545 | 3,595 | -105 | -2.8 | 91,700 |
| 11/8 | 3,710 | 3,735 | 3,500 | 3,700 | +250 | +7.3 | 115,300 |
| 11/1 | 3,440 | 3,580 | 3,440 | 3,450 | -5 | -0.1 | 119,500 |
| 10/25 | 3,390 | 3,550 | 3,340 | 3,455 | +65 | +1.9 | 82,500 |
| 10/18 | 3,380 | 3,510 | 3,365 | 3,390 | +80 | +2.4 | 76,500 |
| 10/11 | 3,420 | 3,435 | 3,260 | 3,310 | -110 | -3.2 | 84,600 |
| 10/4 | 3,460 | 3,465 | 3,315 | 3,420 | -110 | -3.1 | 119,600 |
| 9/27 | 3,515 | 3,580 | 3,340 | 3,530 | +50 | +1.4 | 94,200 |
| 9/20 | 3,450 | 3,515 | 3,380 | 3,480 | +90 | +2.7 | 107,300 |
| 9/13 | 3,350 | 3,545 | 3,325 | 3,390 | -5 | -0.2 | 133,500 |
| 9/6 | 3,405 | 3,580 | 3,380 | 3,395 | -5 | -0.2 | 121,800 |
| 8/30 | 3,440 | 3,525 | 3,400 | 3,400 | -40 | -1.2 | 121,000 |
| 8/23 | 3,325 | 3,480 | 3,280 | 3,440 | +90 | +2.7 | 112,000 |
| 8/16 | 2,999 | 3,350 | 2,999 | 3,350 | +362 | +12.1 | 65,200 |
| 8/9 | 2,965 | 3,085 | 2,801 | 2,988 | -117 | -3.8 | 184,300 |
| 8/2 | 2,946 | 3,400 | 2,881 | 3,105 | +159 | +5.4 | 340,300 |
| 7/26 | 3,075 | 3,100 | 2,935 | 2,946 | -124 | -4.0 | 68,500 |
| 7/19 | 3,165 | 3,180 | 3,025 | 3,070 | -95 | -3.0 | 53,700 |
| 7/12 | 3,140 | 3,175 | 3,115 | 3,165 | +30 | +1.0 | 94,900 |
| 7/5 | 3,405 | 3,500 | 3,115 | 3,135 | -260 | -7.7 | 224,100 |
| 6/28 | 3,240 | 3,415 | 3,225 | 3,395 | +190 | +5.9 | 115,900 |
| 6/21 | 3,200 | 3,260 | 3,130 | 3,205 | -30 | -0.9 | 78,000 |
| 6/14 | 3,160 | 3,250 | 3,110 | 3,235 | +70 | +2.2 | 149,800 |
| 6/7 | 3,270 | 3,340 | 3,165 | 3,165 | -140 | -4.2 | 134,000 |
| 5/31 | 3,160 | 3,305 | 3,020 | 3,305 | +160 | +5.1 | 177,900 |
| 5/24 | 2,970 | 3,180 | 2,970 | 3,145 | +181 | +6.1 | 90,100 |
▶︎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
