！決算発表予定日 2025/02/04
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 |
|---|---|
| 3,110 (24/07/31) | 2,258 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,110 (24/07/31) | 2,258 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,475 | 2,507 | 2,342 | 2,447 | -39 | -1.6 | 657,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 940 | 1,033 | 921 | 1,020 | +78 | +8.3 | 975,800 |
| 16/10 | 945 | 967 | 918 | 942 | +8 | +0.9 | 601,800 |
| 16/09 | 908 | 976 | 901 | 934 | +27 | +3.0 | 596,900 |
| 16/08 | 935 | 935 | 889 | 907 | -49 | -5.1 | 663,400 |
| 16/07 | 906 | 964 | 886 | 956 | +53 | +5.9 | 686,500 |
| 16/06 | 1,018 | 1,018 | 885 | 903 | -119 | -11.6 | 883,200 |
| 16/05 | 990 | 1,026 | 968 | 1,022 | +11 | +1.1 | 682,100 |
| 16/04 | 1,081 | 1,081 | 974 | 1,011 | -59 | -5.5 | 1,050,000 |
| 16/03 | 1,008 | 1,115 | 986 | 1,070 | +66 | +6.6 | 1,472,100 |
| 16/02 | 1,086 | 1,092 | 900 | 1,004 | -77 | -7.1 | 1,114,300 |
| 16/01 | 1,100 | 1,106 | 996 | 1,081 | -16 | -1.5 | 1,368,100 |
| 15/12 | 1,095 | 1,113 | 1,022 | 1,097 | +4 | +0.4 | 1,516,600 |
| 15/11 | 1,000 | 1,093 | 990 | 1,093 | +77 | +7.6 | 1,491,800 |
| 15/10 | 923 | 1,047 | 892 | 1,016 | +95 | +10.3 | 1,771,100 |
| 15/09 | 1,000 | 1,001 | 900 | 921 | -88 | -8.7 | 1,519,300 |
| 15/08 | 1,078 | 1,127 | 928 | 1,009 | -56 | -5.3 | 1,401,000 |
| 15/07 | 1,105 | 1,144 | 1,039 | 1,065 | -38 | -3.5 | 1,460,900 |
| 15/06 | 1,072 | 1,167 | 1,072 | 1,103 | +31 | +2.9 | 1,703,000 |
| 15/05 | 1,066 | 1,093 | 1,035 | 1,072 | -11 | -1.0 | 742,400 |
| 15/04 | 1,032 | 1,095 | 1,020 | 1,083 | +35 | +3.3 | 854,800 |
| 15/03 | 1,035 | 1,100 | 1,030 | 1,048 | +13 | +1.3 | 1,162,100 |
| 15/02 | 1,049 | 1,050 | 957 | 1,035 | -8 | -0.8 | 1,181,000 |
| 15/01 | 1,030 | 1,056 | 982 | 1,043 | +11 | +1.1 | 802,300 |
▶︎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
