！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,390 (24/02/28) | 2,100 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,390 (24/02/28) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,005 | 3,060 | 2,841 | 2,863 | -182 | -6.0 | 120,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,050 | 3,100 | 2,986 | 3,045 | -5 | -0.2 | 70,000 |
| 4/5 | 3,115 | 3,140 | 2,956 | 3,050 | -50 | -1.6 | 109,800 |
| 3/29 | 3,175 | 3,275 | 3,040 | 3,100 | -95 | -3.0 | 140,100 |
| 3/22 | 3,235 | 3,245 | 3,130 | 3,195 | -15 | -0.5 | 59,200 |
| 3/15 | 3,205 | 3,275 | 3,015 | 3,210 | -65 | -2.0 | 164,700 |
| 3/8 | 3,275 | 3,315 | 3,200 | 3,275 | 0 | 0.0 | 148,700 |
| 3/1 | 3,285 | 3,390 | 3,220 | 3,275 | +15 | +0.5 | 174,900 |
| 2/22 | 3,265 | 3,325 | 3,195 | 3,260 | +20 | +0.6 | 120,800 |
| 2/16 | 2,983 | 3,270 | 2,983 | 3,240 | +271 | +9.1 | 148,500 |
| 2/9 | 3,060 | 3,060 | 2,962 | 2,969 | -86 | -2.8 | 89,400 |
| 2/2 | 2,778 | 3,060 | 2,765 | 3,055 | +280 | +10.1 | 156,500 |
| 1/26 | 2,873 | 2,880 | 2,772 | 2,775 | -51 | -1.8 | 85,800 |
| 1/19 | 2,830 | 2,914 | 2,802 | 2,826 | -9 | -0.3 | 74,000 |
| 1/12 | 2,810 | 2,896 | 2,780 | 2,835 | +25 | +0.9 | 75,500 |
| 1/5 | 2,655 | 2,817 | 2,646 | 2,810 | +155 | +5.8 | 52,800 |
| 12/29 | 2,678 | 2,678 | 2,584 | 2,655 | -4 | -0.2 | 75,700 |
| 12/22 | 2,625 | 2,716 | 2,603 | 2,659 | +21 | +0.8 | 134,200 |
| 12/15 | 2,685 | 2,770 | 2,623 | 2,638 | -4 | -0.2 | 187,900 |
| 12/8 | 2,750 | 2,815 | 2,640 | 2,642 | -123 | -4.5 | 172,000 |
| 12/1 | 2,732 | 2,819 | 2,702 | 2,765 | +44 | +1.6 | 144,000 |
| 11/24 | 2,694 | 2,739 | 2,649 | 2,721 | +31 | +1.2 | 99,800 |
| 11/17 | 2,641 | 2,690 | 2,613 | 2,690 | +32 | +1.2 | 97,900 |
| 11/10 | 2,439 | 2,664 | 2,438 | 2,658 | +308 | +13.1 | 335,700 |
| 11/2 | 2,315 | 2,392 | 2,275 | 2,350 | +7 | +0.3 | 102,700 |
| 10/27 | 2,329 | 2,355 | 2,265 | 2,343 | -14 | -0.6 | 108,400 |
| 10/20 | 2,348 | 2,408 | 2,323 | 2,357 | +9 | +0.4 | 127,200 |
| 10/13 | 2,352 | 2,385 | 2,320 | 2,348 | +46 | +2.0 | 122,600 |
| 10/6 | 2,329 | 2,364 | 2,215 | 2,302 | -34 | -1.5 | 166,800 |
| 9/29 | 2,368 | 2,374 | 2,289 | 2,336 | -20 | -0.9 | 170,700 |
| 9/22 | 2,408 | 2,457 | 2,340 | 2,356 | -52 | -2.2 | 164,300 |
▶︎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