！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/16 | 2,404 | 2,449 | 2,342 | 2,429 | +17 | +0.7 | 255,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 2,353 | 2,397 | 2,268 | 2,366 | +213 | +9.9 | 645,000 |
| 11/1 | 2,212 | 2,265 | 2,034 | 2,153 | -45 | -2.1 | 635,500 |
| 10/25 | 2,130 | 2,200 | 2,109 | 2,198 | +61 | +2.9 | 281,000 |
| 10/18 | 2,059 | 2,166 | 2,051 | 2,137 | +122 | +6.1 | 398,000 |
| 10/11 | 1,995 | 2,038 | 1,966 | 2,015 | +29 | +1.5 | 343,500 |
| 10/4 | 1,967 | 2,046 | 1,937 | 1,986 | -16 | -0.8 | 452,000 |
| 9/27 | 2,043 | 2,075 | 1,979 | 2,002 | -47 | -2.3 | 349,700 |
| 9/20 | 1,990 | 2,066 | 1,973 | 2,049 | +42 | +2.1 | 391,500 |
| 9/13 | 1,842 | 2,011 | 1,826 | 2,007 | +169 | +9.2 | 496,500 |
| 9/6 | 1,734 | 1,882 | 1,725 | 1,838 | +78 | +4.4 | 410,000 |
| 8/30 | 1,692 | 1,776 | 1,656 | 1,760 | -12 | -0.7 | 387,700 |
| 8/23 | 1,814 | 1,838 | 1,757 | 1,772 | -8 | -0.5 | 349,400 |
| 8/16 | 1,731 | 1,807 | 1,722 | 1,780 | +9 | +0.5 | 354,900 |
| 8/9 | 1,888 | 1,892 | 1,667 | 1,771 | -104 | -5.6 | 606,000 |
| 8/2 | 2,046 | 2,046 | 1,873 | 1,875 | -178 | -8.7 | 453,900 |
| 7/26 | 1,980 | 2,114 | 1,975 | 2,053 | +71 | +3.6 | 341,100 |
| 7/19 | 1,988 | 2,031 | 1,933 | 1,982 | -6 | -0.3 | 220,300 |
| 7/12 | 2,090 | 2,126 | 1,987 | 1,988 | -114 | -5.4 | 303,700 |
| 7/5 | 2,091 | 2,129 | 2,023 | 2,102 | +82 | +4.1 | 419,800 |
| 6/28 | 1,917 | 2,038 | 1,909 | 2,020 | +105 | +5.5 | 418,700 |
| 6/21 | 1,985 | 2,025 | 1,903 | 1,915 | -86 | -4.3 | 547,500 |
| 6/14 | 1,982 | 2,064 | 1,954 | 2,001 | +22 | +1.1 | 370,200 |
| 6/7 | 1,875 | 2,015 | 1,860 | 1,979 | +69 | +3.6 | 667,200 |
| 5/31 | 1,896 | 1,957 | 1,854 | 1,910 | -6 | -0.3 | 448,800 |
| 5/24 | 1,995 | 2,033 | 1,841 | 1,916 | -81 | -4.1 | 652,400 |
| 5/17 | 1,836 | 2,028 | 1,764 | 1,997 | +1 | +0.1 | 713,700 |
| 5/10 | 2,225 | 2,225 | 1,961 | 1,996 | -259 | -11.5 | 494,800 |
| 4/26 | 2,373 | 2,373 | 2,215 | 2,255 | -99 | -4.2 | 339,400 |
| 4/19 | 2,188 | 2,380 | 2,148 | 2,354 | ー | ー | 718,700 |
▶︎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
