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 |
|---|---|
| 3,380 (23/06/29) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,810 | 2,949 | 2,803 | 2,908 | +143 | +5.2 | 747,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,225 | 2,225 | 1,764 | 1,910 | -345 | -15.3 | 2,309,700 |
| 19/04 | 1,836 | 2,380 | 1,826 | 2,255 | +347 | +18.2 | 2,310,800 |
| 19/03 | 1,983 | 2,059 | 1,769 | 1,908 | -115 | -5.7 | 2,073,100 |
| 19/02 | 1,980 | 2,148 | 1,805 | 2,023 | +24 | +1.2 | 1,967,800 |
| 19/01 | 1,850 | 2,113 | 1,810 | 1,999 | +114 | +6.1 | 1,909,300 |
| 18/12 | 2,527 | 2,597 | 1,749 | 1,885 | -632 | -25.1 | 2,126,200 |
| 18/11 | 2,288 | 2,572 | 2,204 | 2,517 | +463 | +22.5 | 2,695,000 |
| 18/10 | 2,497 | 2,545 | 1,900 | 2,054 | -436 | -17.5 | 3,907,800 |
| 18/09 | 2,320 | 2,533 | 2,187 | 2,490 | +165 | +7.1 | 2,729,800 |
| 18/08 | 2,250 | 2,375 | 2,108 | 2,325 | +89 | +4.0 | 4,654,000 |
| 18/07 | 2,614 | 2,690 | 2,204 | 2,236 | -359 | -13.8 | 4,962,500 |
| 18/06 | 2,720 | 3,090 | 2,447 | 2,595 | -146 | -5.3 | 7,840,300 |
| 18/05 | 2,535 | 2,814 | 2,445 | 2,741 | +219 | +8.7 | 4,168,400 |
| 18/04 | 2,609 | 2,720 | 2,443 | 2,522 | -56 | -2.2 | 4,014,200 |
| 18/03 | 2,950 | 2,960 | 2,401 | 2,578 | -417 | -13.9 | 4,633,100 |
| 18/02 | 3,215 | 3,370 | 2,640 | 2,995 | -185 | -5.8 | 6,709,100 |
| 18/01 | 2,712 | 3,420 | 2,662 | 3,180 | +496 | +18.5 | 9,884,800 |
| 17/12 | 2,854 | 2,967 | 2,385 | 2,684 | -170 | -6.0 | 14,429,300 |
| 17/11 | 2,409 | 2,863 | 2,245 | 2,854 | +464 | +19.4 | 7,794,200 |
| 17/10 | 2,305 | 2,480 | 2,234 | 2,390 | +80 | +3.5 | 5,457,500 |
| 17/09 | 1,934 | 2,501 | 1,814 | 2,310 | +376 | +19.4 | 6,940,200 |
| 17/08 | 1,842 | 1,948 | 1,733 | 1,934 | +94 | +5.1 | 5,819,600 |
| 17/07 | 1,477 | 1,931 | 1,438 | 1,840 | +380 | +26.0 | 5,159,500 |
| 17/06 | 1,530 | 1,590 | 1,423 | 1,460 | -70 | -4.6 | 3,234,500 |
| 17/05 | 1,228 | 1,620 | 1,228 | 1,530 | +304 | +24.8 | 3,537,100 |
| 17/04 | 1,207 | 1,259 | 1,115 | 1,226 | +11 | +0.9 | 1,215,600 |
| 17/03 | 1,216 | 1,261 | 1,114 | 1,215 | 0 | 0.0 | 940,500 |
| 17/02 | 1,142 | 1,226 | 1,086 | 1,215 | +55 | +4.7 | 1,110,900 |
| 17/01 | 1,108 | 1,165 | 1,083 | 1,160 | +68 | +6.2 | 934,700 |
| 16/12 | 1,025 | 1,139 | 1,011 | 1,092 | +72 | +7.1 | 1,204,800 |
▶︎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