6652東証P貸借
業種 電気機器
IDEC 株価時系列データ
PTS
2,676
円
(22:59)
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 |
---|---|
3,505 (23/04/03) | 2,636 (23/10/31) |
昨年来高値 | 昨年来安値 |
---|---|
3,630 (23/03/09) | 2,636 (23/10/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,721 | 2,739 | 2,665 | 2,665 | -135 | -4.8 | 210,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,821 | 2,824 | 2,780 | 2,800 | -24 | -0.9 | 183,600 |
3/26 | 2,803 | 2,838 | 2,794 | 2,824 | +20 | +0.7 | 111,700 |
3/25 | 2,770 | 2,842 | 2,762 | 2,804 | +27 | +1.0 | 264,800 |
3/22 | 2,754 | 2,782 | 2,737 | 2,777 | +43 | +1.6 | 124,800 |
3/21 | 2,776 | 2,776 | 2,733 | 2,734 | -4 | -0.2 | 160,400 |
3/19 | 2,727 | 2,753 | 2,706 | 2,738 | +5 | +0.2 | 105,400 |
3/18 | 2,741 | 2,748 | 2,719 | 2,733 | +1 | +0.0 | 115,400 |
3/15 | 2,738 | 2,740 | 2,711 | 2,732 | +15 | +0.6 | 142,200 |
3/14 | 2,704 | 2,717 | 2,680 | 2,717 | +2 | +0.1 | 91,400 |
3/13 | 2,758 | 2,775 | 2,709 | 2,715 | -22 | -0.8 | 83,600 |
3/12 | 2,720 | 2,737 | 2,653 | 2,737 | -1 | +0.0 | 203,000 |
3/11 | 2,746 | 2,764 | 2,724 | 2,738 | -46 | -1.7 | 111,600 |
3/8 | 2,721 | 2,789 | 2,715 | 2,784 | +40 | +1.5 | 153,600 |
3/7 | 2,811 | 2,812 | 2,728 | 2,744 | -60 | -2.1 | 210,400 |
3/6 | 2,772 | 2,808 | 2,753 | 2,804 | +10 | +0.4 | 201,000 |
3/5 | 2,791 | 2,809 | 2,761 | 2,794 | -3 | -0.1 | 128,100 |
3/4 | 2,863 | 2,864 | 2,785 | 2,797 | -67 | -2.3 | 198,700 |
3/1 | 2,831 | 2,870 | 2,826 | 2,864 | +21 | +0.7 | 101,000 |
2/29 | 2,840 | 2,853 | 2,822 | 2,843 | +11 | +0.4 | 139,400 |
2/28 | 2,848 | 2,848 | 2,817 | 2,832 | -46 | -1.6 | 140,100 |
2/27 | 2,811 | 2,884 | 2,811 | 2,878 | +69 | +2.5 | 135,400 |
2/26 | 2,782 | 2,830 | 2,782 | 2,809 | +32 | +1.2 | 115,600 |
2/22 | 2,837 | 2,841 | 2,758 | 2,777 | -46 | -1.6 | 242,300 |
2/21 | 2,848 | 2,872 | 2,809 | 2,823 | -46 | -1.6 | 109,200 |
2/20 | 2,826 | 2,880 | 2,821 | 2,869 | +62 | +2.2 | 127,600 |
2/19 | 2,800 | 2,814 | 2,778 | 2,807 | -2 | -0.1 | 137,900 |
2/16 | 2,833 | 2,848 | 2,803 | 2,809 | -5 | -0.2 | 92,900 |
2/15 | 2,852 | 2,861 | 2,803 | 2,814 | -25 | -0.9 | 96,100 |
2/14 | 2,898 | 2,898 | 2,826 | 2,839 | -73 | -2.5 | 106,000 |
2/13 | 2,910 | 2,925 | 2,892 | 2,912 | +35 | +1.2 | 89,000 |
▶︎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