！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 | 2,431 | +19 | +0.8 | 230,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,763 | 1,866 | 1,750 | 1,782 | +1 | +0.1 | 402,300 |
| 5/29 | 1,787 | 1,860 | 1,779 | 1,781 | +79 | +4.6 | 654,900 |
| 5/22 | 1,666 | 1,743 | 1,653 | 1,702 | +55 | +3.3 | 563,900 |
| 5/15 | 1,660 | 1,726 | 1,645 | 1,647 | +12 | +0.7 | 471,000 |
| 5/8 | 1,525 | 1,645 | 1,510 | 1,635 | +100 | +6.5 | 204,100 |
| 5/1 | 1,472 | 1,627 | 1,462 | 1,535 | +63 | +4.3 | 497,000 |
| 4/24 | 1,437 | 1,479 | 1,381 | 1,472 | +34 | +2.4 | 412,600 |
| 4/17 | 1,367 | 1,466 | 1,367 | 1,438 | +41 | +2.9 | 614,500 |
| 4/10 | 1,266 | 1,402 | 1,214 | 1,397 | +101 | +7.8 | 824,900 |
| 4/3 | 1,415 | 1,420 | 1,256 | 1,296 | -174 | -11.8 | 728,500 |
| 3/27 | 1,198 | 1,470 | 1,174 | 1,470 | +327 | +28.6 | 1,219,800 |
| 3/19 | 1,229 | 1,285 | 1,108 | 1,143 | -56 | -4.7 | 564,100 |
| 3/13 | 1,426 | 1,446 | 1,105 | 1,199 | -297 | -19.9 | 729,800 |
| 3/6 | 1,609 | 1,679 | 1,481 | 1,496 | -153 | -9.3 | 656,900 |
| 2/28 | 1,726 | 1,764 | 1,644 | 1,649 | -197 | -10.7 | 633,000 |
| 2/21 | 1,888 | 1,894 | 1,823 | 1,846 | -60 | -3.2 | 338,800 |
| 2/14 | 1,950 | 1,979 | 1,892 | 1,906 | -94 | -4.7 | 315,400 |
| 2/7 | 1,946 | 2,022 | 1,839 | 2,000 | -6 | -0.3 | 498,100 |
| 1/31 | 2,113 | 2,117 | 1,965 | 2,006 | -163 | -7.5 | 410,000 |
| 1/24 | 2,184 | 2,210 | 2,152 | 2,169 | -15 | -0.7 | 240,200 |
| 1/17 | 2,250 | 2,284 | 2,159 | 2,184 | -60 | -2.7 | 240,900 |
| 1/10 | 2,201 | 2,259 | 2,145 | 2,244 | -18 | -0.8 | 359,300 |
| 12/30 | 2,251 | 2,263 | 2,224 | 2,262 | -14 | -0.6 | 57,000 |
| 12/27 | 2,256 | 2,299 | 2,235 | 2,276 | +29 | +1.3 | 286,900 |
| 12/20 | 2,331 | 2,341 | 2,245 | 2,247 | -84 | -3.6 | 316,900 |
| 12/13 | 2,346 | 2,353 | 2,288 | 2,331 | -5 | -0.2 | 473,400 |
| 12/6 | 2,310 | 2,365 | 2,276 | 2,336 | +12 | +0.5 | 292,700 |
| 11/29 | 2,324 | 2,340 | 2,296 | 2,324 | +61 | +2.7 | 222,700 |
| 11/22 | 2,332 | 2,361 | 2,219 | 2,263 | -76 | -3.3 | 427,400 |
| 11/15 | 2,349 | 2,354 | 2,246 | 2,339 | -27 | -1.1 | 466,600 |
▶︎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
