！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,945 | 2,948 | 2,873 | 2,924 | +29 | +1.0 | 35,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,311 | 2,425 | 2,306 | 2,408 | +112 | +4.9 | 187,800 |
| 9/8 | 2,311 | 2,362 | 2,286 | 2,296 | -9 | -0.4 | 181,400 |
| 9/1 | 2,237 | 2,310 | 2,237 | 2,305 | +70 | +3.1 | 174,500 |
| 8/25 | 2,226 | 2,276 | 2,210 | 2,235 | +23 | +1.0 | 178,000 |
| 8/18 | 2,209 | 2,238 | 2,194 | 2,212 | +2 | +0.1 | 118,400 |
| 8/10 | 2,103 | 2,212 | 2,100 | 2,210 | +104 | +4.9 | 134,300 |
| 8/4 | 2,310 | 2,358 | 2,100 | 2,106 | -168 | -7.4 | 372,600 |
| 7/28 | 2,329 | 2,348 | 2,257 | 2,274 | -50 | -2.2 | 187,200 |
| 7/21 | 2,300 | 2,369 | 2,288 | 2,324 | +24 | +1.0 | 114,000 |
| 7/14 | 2,320 | 2,349 | 2,281 | 2,300 | -9 | -0.4 | 105,900 |
| 7/7 | 2,418 | 2,483 | 2,289 | 2,309 | -114 | -4.7 | 248,500 |
| 6/30 | 2,317 | 2,426 | 2,252 | 2,423 | +105 | +4.5 | 396,400 |
| 6/23 | 2,291 | 2,365 | 2,291 | 2,318 | +34 | +1.5 | 148,700 |
| 6/16 | 2,290 | 2,335 | 2,252 | 2,284 | 0 | 0.0 | 214,300 |
| 6/9 | 2,329 | 2,348 | 2,242 | 2,284 | -21 | -0.9 | 148,000 |
| 6/2 | 2,314 | 2,340 | 2,182 | 2,305 | +17 | +0.7 | 165,300 |
| 5/26 | 2,336 | 2,347 | 2,276 | 2,288 | -61 | -2.6 | 119,800 |
| 5/19 | 2,352 | 2,445 | 2,332 | 2,349 | +17 | +0.7 | 118,700 |
| 5/12 | 2,507 | 2,530 | 2,269 | 2,332 | -165 | -6.6 | 182,200 |
| 5/2 | 2,494 | 2,516 | 2,477 | 2,497 | +24 | +1.0 | 40,500 |
| 4/28 | 2,388 | 2,477 | 2,380 | 2,473 | +85 | +3.6 | 115,800 |
| 4/21 | 2,291 | 2,410 | 2,291 | 2,388 | +97 | +4.2 | 75,700 |
| 4/14 | 2,243 | 2,308 | 2,231 | 2,291 | +53 | +2.4 | 91,100 |
| 4/7 | 2,341 | 2,354 | 2,225 | 2,238 | -69 | -3.0 | 118,500 |
| 3/31 | 2,358 | 2,401 | 2,272 | 2,307 | -32 | -1.4 | 184,200 |
| 3/24 | 2,266 | 2,352 | 2,255 | 2,339 | +49 | +2.1 | 112,800 |
| 3/17 | 2,477 | 2,477 | 2,265 | 2,290 | -219 | -8.7 | 241,100 |
| 3/10 | 2,497 | 2,566 | 2,475 | 2,509 | +12 | +0.5 | 197,300 |
▶︎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