！決算発表予定日 2024/05/10
6652東証P貸借
業種 電気機器
ＩＤＥＣ 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 |
|---|---|
| 3,500 (23/05/08) | 2,535 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,090 (24/01/12) | 2,535 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,702 | 2,743 | 2,535 | 2,731 | +30 | +1.1 | 2,381,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,831 | 2,870 | 2,653 | 2,701 | -142 | -5.0 | 3,010,000 |
| 24/02 | 2,939 | 2,962 | 2,758 | 2,843 | -133 | -4.5 | 2,770,500 |
| 24/01 | 2,863 | 3,090 | 2,826 | 2,976 | +105 | +3.7 | 1,653,400 |
| 23/12 | 2,820 | 2,885 | 2,657 | 2,871 | +46 | +1.6 | 2,338,800 |
| 23/11 | 2,732 | 2,940 | 2,703 | 2,825 | +143 | +5.3 | 2,129,400 |
| 23/10 | 2,970 | 3,005 | 2,636 | 2,682 | -286 | -9.6 | 1,970,400 |
| 23/09 | 3,045 | 3,200 | 2,950 | 2,968 | -77 | -2.5 | 2,007,000 |
| 23/08 | 3,035 | 3,085 | 2,878 | 3,045 | +25 | +0.8 | 2,621,500 |
| 23/07 | 3,320 | 3,355 | 2,955 | 3,020 | -275 | -8.4 | 1,668,000 |
| 23/06 | 3,105 | 3,380 | 3,060 | 3,295 | +225 | +7.3 | 2,148,000 |
| 23/05 | 3,350 | 3,500 | 3,065 | 3,070 | -240 | -7.3 | 2,127,200 |
| 23/04 | 3,505 | 3,505 | 3,160 | 3,310 | -125 | -3.6 | 1,243,300 |
| 23/03 | 3,265 | 3,630 | 3,195 | 3,435 | +170 | +5.2 | 1,829,600 |
| 23/02 | 3,095 | 3,340 | 2,911 | 3,265 | +190 | +6.2 | 1,887,300 |
| 23/01 | 2,920 | 3,115 | 2,766 | 3,075 | +155 | +5.3 | 1,441,100 |
| 22/12 | 3,295 | 3,315 | 2,825 | 2,920 | -345 | -10.6 | 1,826,100 |
| 22/11 | 3,190 | 3,325 | 2,922 | 3,265 | +75 | +2.4 | 2,267,900 |
| 22/10 | 2,938 | 3,220 | 2,910 | 3,190 | +246 | +8.4 | 1,898,600 |
| 22/09 | 2,894 | 3,065 | 2,806 | 2,944 | +12 | +0.4 | 1,862,200 |
| 22/08 | 2,952 | 2,997 | 2,788 | 2,932 | -20 | -0.7 | 2,272,300 |
| 22/07 | 2,802 | 3,010 | 2,670 | 2,952 | +156 | +5.6 | 1,401,600 |
| 22/06 | 2,650 | 2,911 | 2,617 | 2,796 | +136 | +5.1 | 2,493,900 |
| 22/05 | 2,303 | 2,720 | 2,191 | 2,660 | +349 | +15.1 | 1,658,700 |
| 22/04 | 2,554 | 2,570 | 2,150 | 2,311 | -262 | -10.2 | 1,405,100 |
| 22/03 | 2,541 | 2,688 | 2,320 | 2,573 | +47 | +1.9 | 3,001,100 |
| 22/02 | 2,488 | 2,549 | 2,201 | 2,526 | +104 | +4.3 | 3,133,500 |
| 22/01 | 2,800 | 2,820 | 2,294 | 2,422 | -365 | -13.1 | 1,682,500 |
| 21/12 | 2,662 | 2,878 | 2,550 | 2,787 | +99 | +3.7 | 2,531,000 |
| 21/11 | 2,431 | 2,788 | 2,431 | 2,688 | +283 | +11.8 | 3,949,700 |
| 21/10 | 2,190 | 2,411 | 2,012 | 2,405 | +191 | +8.6 | 2,054,500 |
▶︎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