！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,500 (23/05/08) | 2,535 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,090 (24/01/12) | 2,535 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,863 | 3,090 | 2,535 | 2,731 | -140 | -4.9 | 9,815,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,920 | 3,630 | 2,636 | 2,871 | -49 | -1.7 | 23,411,600 |
| 2022 | 2,800 | 3,325 | 2,150 | 2,920 | +133 | +4.8 | 24,903,500 |
| 2021 | 1,820 | 2,878 | 1,663 | 2,787 | +966 | +53.1 | 25,085,500 |
| 2020 | 2,201 | 2,284 | 1,105 | 1,821 | -441 | -19.5 | 20,990,100 |
| 2019 | 1,850 | 2,397 | 1,656 | 2,262 | +377 | +20.0 | 22,957,400 |
| 2018 | 2,712 | 3,420 | 1,749 | 1,885 | -799 | -29.8 | 58,325,200 |
| 2017 | 1,108 | 2,967 | 1,083 | 2,684 | +1,592 | +145.8 | 56,573,600 |
| 2016 | 1,100 | 1,139 | 885 | 1,092 | -5 | -0.5 | 11,299,000 |
| 2015 | 1,030 | 1,167 | 892 | 1,097 | +65 | +6.3 | 15,606,300 |
| 2014 | 926 | 1,048 | 830 | 1,032 | +105 | +11.3 | 12,423,500 |
| 2013 | 801 | 989 | 777 | 927 | +127 | +15.9 | 12,346,400 |
| 2012 | 820 | 854 | 606 | 800 | -12 | -1.5 | 8,345,800 |
| 2011 | 773 | 1,006 | 630 | 812 | +49 | +6.4 | 15,475,400 |
| 2010 | 610 | 934 | 595 | 763 | +160 | +26.5 | 15,271,200 |
| 2009 | 926 | 928 | 480 | 603 | -313 | -34.2 | 13,167,600 |
| 2008 | 1,300 | 1,334 | 752 | 916 | -396 | -30.2 | 15,188,400 |
| 2007 | 1,833 | 2,030 | 1,195 | 1,312 | -536 | -29.0 | 24,619,700 |
| 2006 | 1,810 | 2,250 | 1,750 | 1,848 | +52 | +2.9 | 25,389,400 |
| 2005 | 1,140 | 1,830 | 1,050 | 1,796 | +668 | +59.2 | 22,843,300 |
| 2004 | 690 | 1,136 | 653 | 1,128 | +456 | +67.9 | 13,439,400 |
| 2003 | 392 | 705 | 350 | 672 | +295 | +78.3 | 14,973,000 |
| 2002 | 550 | 728 | 339 | 377 | -186 | -33.0 | 11,164,000 |
| 2001 | 1,169 | 1,260 | 499 | 563 | -567 | -50.2 | 9,158,000 |
| 2000 | 1,210 | 1,780 | 980 | 1,130 | -40 | -3.4 | 15,399,500 |
| 1999 | 610 | 1,781 | 518 | 1,170 | +563 | +92.8 | 26,986,000 |
| 1998 | 571 | 870 | 520 | 607 | +37 | +6.5 | 7,745,500 |
| 1997 | 925 | 970 | 569 | 570 | -375 | -39.7 | 9,174,000 |
| 1996 | 975 | 1,110 | 940 | 945 | -10 | -1.1 | 9,920,000 |
| 1995 | 920 | 986 | 601 | 955 | +35 | +3.8 | 8,506,000 |
| 1994 | 780 | 1,040 | 770 | 920 | +151 | +19.6 | 9,783,000 |
▶︎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