！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
2,431.1
円
(13:05)
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 | 2,433 | -53 | -2.1 | 635,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,824 | 1,845 | 1,776 | 1,825 | +14 | +0.8 | 1,328,000 |
| 07/05 | 1,944 | 1,959 | 1,792 | 1,811 | -139 | -7.1 | 1,445,200 |
| 07/04 | 1,925 | 1,950 | 1,826 | 1,950 | +40 | +2.1 | 1,160,600 |
| 07/03 | 1,960 | 2,030 | 1,854 | 1,910 | -36 | -1.9 | 1,874,100 |
| 07/02 | 1,901 | 2,025 | 1,885 | 1,946 | -3 | -0.2 | 1,926,600 |
| 07/01 | 1,833 | 2,005 | 1,814 | 1,949 | +101 | +5.5 | 1,872,400 |
| 06/12 | 1,864 | 1,876 | 1,827 | 1,848 | -4 | -0.2 | 1,180,200 |
| 06/11 | 1,850 | 1,899 | 1,803 | 1,852 | +30 | +1.7 | 1,648,600 |
| 06/10 | 1,882 | 1,887 | 1,750 | 1,822 | -59 | -3.1 | 2,152,100 |
| 06/09 | 1,881 | 1,925 | 1,850 | 1,881 | -15 | -0.8 | 1,347,900 |
| 06/08 | 1,954 | 1,955 | 1,842 | 1,896 | -52 | -2.7 | 1,443,600 |
| 06/07 | 1,920 | 1,956 | 1,766 | 1,948 | +42 | +2.2 | 1,661,000 |
| 06/06 | 2,020 | 2,070 | 1,780 | 1,906 | -109 | -5.4 | 2,309,500 |
| 06/05 | 2,120 | 2,250 | 2,010 | 2,015 | -125 | -5.8 | 1,941,700 |
| 06/04 | 2,010 | 2,190 | 1,986 | 2,140 | +147 | +7.4 | 2,621,000 |
| 06/03 | 1,945 | 2,005 | 1,840 | 1,993 | +38 | +1.9 | 1,818,600 |
| 06/02 | 1,915 | 2,180 | 1,910 | 1,955 | +27 | +1.4 | 3,997,500 |
| 06/01 | 1,810 | 2,010 | 1,805 | 1,928 | +132 | +7.4 | 3,267,700 |
| 05/12 | 1,677 | 1,830 | 1,650 | 1,796 | +120 | +7.2 | 2,555,000 |
| 05/11 | 1,625 | 1,704 | 1,588 | 1,676 | +57 | +3.5 | 1,624,200 |
| 05/10 | 1,557 | 1,630 | 1,540 | 1,619 | +63 | +4.1 | 1,963,300 |
| 05/09 | 1,488 | 1,636 | 1,487 | 1,556 | +69 | +4.6 | 2,401,700 |
| 05/08 | 1,505 | 1,539 | 1,440 | 1,487 | -19 | -1.3 | 1,938,200 |
| 05/07 | 1,403 | 1,510 | 1,382 | 1,506 | +101 | +7.2 | 2,561,000 |
| 05/06 | 1,260 | 1,421 | 1,210 | 1,405 | +150 | +12.0 | 2,129,200 |
| 05/05 | 1,197 | 1,268 | 1,195 | 1,255 | +78 | +6.6 | 1,746,500 |
| 05/04 | 1,209 | 1,215 | 1,050 | 1,177 | -52 | -4.2 | 954,600 |
| 05/03 | 1,230 | 1,256 | 1,180 | 1,229 | -1 | -0.1 | 1,373,200 |
| 05/02 | 1,180 | 1,270 | 1,175 | 1,230 | +53 | +4.5 | 2,004,300 |
| 05/01 | 1,140 | 1,219 | 1,100 | 1,177 | +49 | +4.3 | 1,592,100 |
▶︎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
