！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 2,404 | 2,449 | 2,342 | 2,447 | +35 | +1.5 | 257,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/30 | 2,199 | 2,214 | 2,140 | 2,180 | +31 | +1.4 | 309,200 |
| 7/21 | 2,221 | 2,223 | 2,125 | 2,149 | -122 | -5.4 | 240,300 |
| 7/16 | 2,229 | 2,328 | 2,208 | 2,271 | +128 | +6.0 | 590,000 |
| 7/9 | 2,250 | 2,294 | 2,102 | 2,143 | -89 | -4.0 | 635,500 |
| 7/2 | 2,071 | 2,238 | 2,056 | 2,232 | +146 | +7.0 | 1,850,200 |
| 6/25 | 2,100 | 2,162 | 2,054 | 2,086 | -29 | -1.4 | 668,500 |
| 6/18 | 2,044 | 2,197 | 2,044 | 2,115 | +85 | +4.2 | 540,600 |
| 6/11 | 2,079 | 2,224 | 2,021 | 2,030 | -10 | -0.5 | 404,000 |
| 6/4 | 2,049 | 2,068 | 1,962 | 2,040 | -38 | -1.8 | 374,200 |
| 5/28 | 1,978 | 2,080 | 1,964 | 2,078 | +101 | +5.1 | 475,900 |
| 5/21 | 1,866 | 2,017 | 1,866 | 1,977 | +282 | +16.6 | 738,200 |
| 5/14 | 1,713 | 1,756 | 1,668 | 1,695 | +1 | +0.1 | 251,200 |
| 5/7 | 1,665 | 1,704 | 1,663 | 1,694 | +20 | +1.2 | 167,400 |
| 4/30 | 1,743 | 1,748 | 1,671 | 1,674 | -41 | -2.4 | 171,800 |
| 4/23 | 1,807 | 1,830 | 1,710 | 1,715 | -95 | -5.3 | 214,100 |
| 4/16 | 1,819 | 1,858 | 1,798 | 1,810 | -1 | -0.1 | 127,800 |
| 4/9 | 1,839 | 1,848 | 1,779 | 1,811 | -12 | -0.7 | 248,500 |
| 4/2 | 1,827 | 1,843 | 1,768 | 1,823 | +29 | +1.6 | 307,100 |
| 3/26 | 1,847 | 1,853 | 1,754 | 1,794 | -41 | -2.2 | 274,300 |
| 3/19 | 1,843 | 1,866 | 1,783 | 1,835 | -5 | -0.3 | 375,700 |
| 3/12 | 1,813 | 1,843 | 1,734 | 1,840 | +60 | +3.4 | 337,200 |
| 3/5 | 1,748 | 1,808 | 1,721 | 1,780 | +40 | +2.3 | 420,400 |
| 2/26 | 1,850 | 1,892 | 1,738 | 1,740 | -93 | -5.1 | 377,400 |
| 2/19 | 1,847 | 1,851 | 1,797 | 1,833 | +3 | +0.2 | 403,500 |
| 2/12 | 1,860 | 1,874 | 1,797 | 1,830 | -17 | -0.9 | 413,700 |
| 2/5 | 1,843 | 1,958 | 1,803 | 1,847 | +3 | +0.2 | 472,400 |
| 1/29 | 1,859 | 1,913 | 1,817 | 1,844 | +3 | +0.2 | 444,200 |
| 1/22 | 1,840 | 1,891 | 1,755 | 1,841 | +9 | +0.5 | 368,500 |
| 1/15 | 1,788 | 1,861 | 1,785 | 1,832 | -57 | -3.0 | 225,700 |
| 1/8 | 1,820 | 1,895 | 1,766 | 1,889 | +68 | +3.7 | 206,400 |
▶︎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
