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
3,208.5
円
(09:27)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,340 | 3,365 | 3,145 | 3,210 | -120 | -3.6 | 74,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,421 | 1,421 | 1,285 | 1,355 | -72 | -5.1 | 196,000 |
| 11/27 | 1,240 | 1,450 | 1,223 | 1,427 | +203 | +16.6 | 237,200 |
| 11/20 | 1,252 | 1,252 | 1,117 | 1,224 | +1 | +0.1 | 278,400 |
| 11/13 | 1,244 | 1,320 | 1,210 | 1,223 | -20 | -1.6 | 253,700 |
| 11/6 | 1,249 | 1,291 | 1,193 | 1,243 | -5 | -0.4 | 326,800 |
| 10/30 | 1,313 | 1,327 | 1,227 | 1,248 | -47 | -3.6 | 133,300 |
| 10/23 | 1,326 | 1,372 | 1,280 | 1,295 | -26 | -2.0 | 80,200 |
| 10/16 | 1,416 | 1,420 | 1,321 | 1,321 | -95 | -6.7 | 95,700 |
| 10/9 | 1,450 | 1,485 | 1,358 | 1,416 | -20 | -1.4 | 141,900 |
| 10/2 | 1,458 | 1,528 | 1,428 | 1,436 | +14 | +1.0 | 164,000 |
| 9/25 | 1,503 | 1,550 | 1,401 | 1,422 | -119 | -7.7 | 209,500 |
| 9/18 | 1,580 | 1,590 | 1,445 | 1,541 | -15 | -1.0 | 146,900 |
| 9/11 | 1,361 | 1,574 | 1,361 | 1,556 | +184 | +13.4 | 187,700 |
| 9/4 | 1,307 | 1,377 | 1,298 | 1,372 | +55 | +4.2 | 83,400 |
| 8/28 | 1,295 | 1,368 | 1,280 | 1,317 | +32 | +2.5 | 83,800 |
| 8/21 | 1,316 | 1,319 | 1,225 | 1,285 | -41 | -3.1 | 81,000 |
| 8/14 | 1,232 | 1,359 | 1,232 | 1,326 | +101 | +8.2 | 107,400 |
| 8/7 | 1,207 | 1,310 | 1,207 | 1,225 | -4 | -0.3 | 147,500 |
| 7/31 | 1,402 | 1,433 | 1,225 | 1,229 | -166 | -11.9 | 116,600 |
| 7/22 | 1,359 | 1,460 | 1,351 | 1,395 | +56 | +4.2 | 96,500 |
| 7/17 | 1,274 | 1,420 | 1,274 | 1,339 | +84 | +6.7 | 149,600 |
| 7/10 | 1,426 | 1,432 | 1,255 | 1,255 | -163 | -11.5 | 143,500 |
| 7/3 | 1,420 | 1,517 | 1,399 | 1,418 | -11 | -0.8 | 197,800 |
| 6/26 | 1,409 | 1,449 | 1,371 | 1,429 | +12 | +0.9 | 97,100 |
| 6/19 | 1,407 | 1,443 | 1,360 | 1,417 | +40 | +2.9 | 125,100 |
| 6/12 | 1,448 | 1,500 | 1,363 | 1,377 | -30 | -2.1 | 128,900 |
| 6/5 | 1,341 | 1,407 | 1,303 | 1,407 | +87 | +6.6 | 143,800 |
| 5/29 | 1,296 | 1,437 | 1,286 | 1,320 | +39 | +3.0 | 234,000 |
| 5/22 | 1,292 | 1,388 | 1,260 | 1,281 | -161 | -11.2 | 176,200 |
| 5/15 | 1,471 | 1,549 | 1,389 | 1,442 | -31 | -2.1 | 85,300 |
▶︎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
