日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

理想科学工業(6413)の株価時系列情報

理想科学工業(6413)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 1,433 1,440 1,403 1,431 40,100
2010/12/29 1,404 1,427 1,400 1,423 33,500
2010/12/28 1,409 1,417 1,393 1,404 43,400
2010/12/27 1,427 1,438 1,409 1,413 54,600
2010/12/24 1,424 1,433 1,407 1,426 58,500
2010/12/22 1,451 1,451 1,425 1,428 55,500
2010/12/21 1,450 1,464 1,446 1,447 46,400
2010/12/20 1,470 1,470 1,444 1,461 41,100
2010/12/17 1,443 1,489 1,443 1,471 64,300
2010/12/16 1,454 1,472 1,442 1,460 79,500
2010/12/15 1,458 1,468 1,415 1,454 154,200
2010/12/14 1,497 1,509 1,460 1,469 94,700
2010/12/13 1,529 1,529 1,488 1,510 79,100
2010/12/10 1,473 1,512 1,461 1,472 129,300
2010/12/09 1,519 1,547 1,495 1,513 133,300
2010/12/08 1,430 1,576 1,429 1,520 288,800
2010/12/07 1,370 1,435 1,353 1,430 146,900
2010/12/06 1,365 1,367 1,351 1,363 52,400
2010/12/03 1,374 1,377 1,360 1,371 36,300
2010/12/02 1,352 1,366 1,339 1,345 62,800
2010/12/01 1,329 1,346 1,313 1,328 36,500
2010/11/30 1,331 1,374 1,329 1,329 123,400
2010/11/29 1,335 1,378 1,335 1,346 47,700
2010/11/26 1,375 1,407 1,337 1,338 89,700
2010/11/25 1,420 1,421 1,370 1,379 123,400
2010/11/24 1,380 1,447 1,354 1,431 227,400
2010/11/22 1,314 1,390 1,304 1,380 215,200
2010/11/19 1,235 1,294 1,233 1,284 119,100
2010/11/18 1,228 1,252 1,215 1,232 116,300
2010/11/17 1,186 1,231 1,186 1,227 91,300
2010/11/16 1,200 1,210 1,186 1,190 111,600
2010/11/15 1,217 1,217 1,191 1,196 100,100
2010/11/12 1,216 1,237 1,200 1,200 119,000
2010/11/11 1,218 1,257 1,171 1,246 170,000
2010/11/10 1,202 1,272 1,202 1,246 82,600
2010/11/09 1,238 1,265 1,219 1,225 69,100
2010/11/08 1,223 1,259 1,205 1,259 86,400
2010/11/05 1,169 1,218 1,169 1,193 132,900
2010/11/04 1,080 1,177 1,080 1,169 148,100
2010/11/02 1,102 1,102 1,064 1,075 57,100
2010/11/01 1,100 1,115 1,057 1,099 104,900
2010/10/29 1,121 1,127 1,088 1,096 85,000
2010/10/28 1,150 1,159 1,135 1,135 70,200
2010/10/27 1,162 1,166 1,150 1,157 41,300
2010/10/26 1,168 1,173 1,152 1,157 26,900
2010/10/25 1,165 1,176 1,158 1,159 22,400
2010/10/22 1,196 1,196 1,172 1,175 40,300
2010/10/21 1,191 1,208 1,165 1,196 64,700
2010/10/20 1,212 1,212 1,174 1,185 66,200
2010/10/19 1,183 1,229 1,168 1,227 98,700
2010/10/18 1,146 1,193 1,146 1,184 103,000
2010/10/15 1,159 1,159 1,133 1,152 38,000
2010/10/14 1,106 1,174 1,106 1,162 68,200
2010/10/13 1,099 1,145 1,090 1,106 69,900
2010/10/12 1,163 1,165 1,091 1,104 78,400
2010/10/08 1,156 1,197 1,143 1,157 78,400
2010/10/07 1,126 1,164 1,126 1,159 42,400
2010/10/06 1,149 1,149 1,104 1,134 46,400
2010/10/05 1,097 1,149 1,091 1,138 72,400
2010/10/04 1,101 1,129 1,100 1,111 43,900
2010/10/01 1,105 1,124 1,100 1,114 46,700
2010/09/30 1,133 1,144 1,116 1,121 58,900
2010/09/29 1,127 1,149 1,125 1,147 51,100
2010/09/28 1,161 1,167 1,126 1,137 55,100
2010/09/27 1,145 1,162 1,137 1,147 66,900
2010/09/24 1,134 1,164 1,133 1,153 91,100
2010/09/22 1,129 1,166 1,117 1,153 92,100
2010/09/21 1,170 1,173 1,115 1,126 125,500
2010/09/17 1,115 1,174 1,089 1,168 210,200
2010/09/16 1,104 1,115 1,088 1,109 46,000
2010/09/15 1,063 1,108 1,051 1,104 83,000
2010/09/14 1,097 1,114 1,051 1,062 135,500
2010/09/13 1,039 1,069 1,030 1,067 79,200
2010/09/10 1,020 1,040 1,015 1,021 46,600
2010/09/09 1,029 1,030 1,015 1,023 15,800
2010/09/08 1,039 1,039 1,004 1,012 37,900
2010/09/07 1,008 1,055 1,008 1,039 68,000
2010/09/06 1,025 1,031 1,013 1,021 44,800
2010/09/03 1,009 1,025 1,007 1,024 29,000
2010/09/02 1,025 1,025 1,006 1,012 21,500
2010/09/01 1,003 1,030 1,002 1,011 69,800
2010/08/31 1,017 1,027 1,000 1,011 89,500
2010/08/30 1,033 1,039 1,019 1,025 70,200
2010/08/27 1,024 1,034 1,016 1,025 69,200
2010/08/26 1,039 1,047 1,012 1,023 71,200
2010/08/25 1,014 1,087 1,010 1,028 116,600
2010/08/24 1,017 1,026 998 1,015 89,600
2010/08/23 1,044 1,054 1,017 1,033 202,300
2010/08/20 1,063 1,124 1,063 1,072 351,700
2010/08/19 1,096 1,107 1,051 1,061 310,700
2010/08/18 1,114 1,145 1,083 1,089 355,000
2010/08/17 1,077 1,125 1,072 1,117 473,700
2010/08/16 1,008 1,105 1,000 1,062 476,800
2010/08/13 979 1,005 970 993 56,900
2010/08/12 935 989 931 982 53,100
2010/08/11 961 968 947 950 49,700
2010/08/10 994 995 967 970 68,700
2010/08/09 996 1,019 988 994 119,900
2010/08/06 988 1,083 979 1,026 323,100
2010/08/05 958 980 938 973 219,300
2010/08/04 896 968 881 968 544,900
2010/08/03 827 836 817 836 31,600
2010/08/02 818 821 807 812 19,600
2010/07/30 820 825 809 819 23,900
2010/07/29 830 848 822 823 37,600
2010/07/28 855 868 826 840 44,000
2010/07/27 859 867 845 854 40,200
2010/07/26 859 867 836 847 42,700
2010/07/23 815 849 815 835 31,900
2010/07/22 825 834 802 806 29,600
2010/07/21 844 845 823 828 17,700
2010/07/20 840 866 828 844 24,200
2010/07/16 853 880 838 842 22,200
2010/07/15 878 879 862 865 38,900
2010/07/14 870 878 860 872 31,500
2010/07/13 881 882 838 844 35,000
2010/07/12 875 882 865 870 18,000
2010/07/09 855 879 854 870 33,300
2010/07/08 864 869 852 862 40,600
2010/07/07 847 849 823 849 86,500
2010/07/06 802 824 790 822 92,000
2010/07/05 852 857 809 813 158,900
2010/07/02 881 883 852 854 73,600
2010/07/01 920 928 885 892 117,200
2010/06/30 912 917 891 908 87,900
2010/06/29 959 984 947 957 79,900
2010/06/28 969 970 941 947 68,300
2010/06/25 946 946 911 926 73,300
2010/06/24 947 977 947 965 48,600
2010/06/23 946 948 935 939 42,400
2010/06/22 950 955 943 955 35,700
2010/06/21 964 974 940 953 67,100
2010/06/18 953 978 952 963 62,300
2010/06/17 978 980 939 949 41,100
2010/06/16 977 977 965 971 31,800
2010/06/15 973 980 957 962 55,200
2010/06/14 979 985 961 973 39,600
2010/06/11 991 998 951 958 79,000
2010/06/10 958 973 938 961 65,700
2010/06/09 979 994 934 951 67,100
2010/06/08 973 985 966 978 53,500
2010/06/07 971 1,004 966 988 61,100
2010/06/04 950 1,010 948 993 119,500
2010/06/03 948 948 939 946 34,800
2010/06/02 932 943 919 931 73,100
2010/06/01 942 957 923 929 98,100
2010/05/31 920 947 910 938 78,700
2010/05/28 946 964 926 926 159,600
2010/05/27 926 940 916 931 274,800
2010/05/26 924 946 902 921 121,700
2010/05/25 940 940 906 924 62,600
2010/05/24 975 975 918 940 95,200
2010/05/21 991 995 954 979 98,700
2010/05/20 1,021 1,050 995 1,002 45,300
2010/05/19 1,032 1,043 1,006 1,019 86,900
2010/05/18 1,120 1,128 1,024 1,040 144,000
2010/05/17 1,170 1,179 1,110 1,130 68,800
2010/05/14 1,160 1,196 1,145 1,190 55,500
2010/05/13 1,208 1,208 1,169 1,175 68,000
2010/05/12 1,196 1,250 1,196 1,221 133,900
2010/05/11 1,208 1,225 1,185 1,206 86,500
2010/05/10 1,233 1,233 1,149 1,165 92,800
2010/05/07 1,280 1,287 1,223 1,235 180,100
2010/05/06 1,125 1,455 1,122 1,301 264,200
2010/04/30 1,134 1,159 1,108 1,155 105,300
2010/04/28 1,102 1,103 1,047 1,094 171,600
2010/04/27 1,144 1,149 1,125 1,132 57,000
2010/04/26 1,165 1,174 1,152 1,174 62,400
2010/04/23 1,170 1,174 1,153 1,165 47,900
2010/04/22 1,099 1,159 1,093 1,156 99,500
2010/04/21 1,045 1,098 1,044 1,098 70,600
2010/04/20 1,047 1,050 1,025 1,043 79,800
2010/04/19 1,078 1,078 1,039 1,046 43,500
2010/04/16 1,098 1,098 1,078 1,083 36,400
2010/04/15 1,112 1,118 1,081 1,083 69,600
2010/04/14 1,125 1,142 1,115 1,120 24,000
2010/04/13 1,149 1,155 1,104 1,114 64,700
2010/04/12 1,189 1,189 1,148 1,148 59,300
2010/04/09 1,165 1,180 1,158 1,175 32,400
2010/04/08 1,180 1,183 1,167 1,177 27,300
2010/04/07 1,168 1,190 1,168 1,184 33,700
2010/04/06 1,175 1,199 1,141 1,196 106,700
2010/04/05 1,126 1,169 1,112 1,169 64,600
2010/04/02 1,114 1,124 1,080 1,123 80,500
2010/04/01 1,114 1,134 1,085 1,096 106,600
2010/03/31 1,129 1,129 1,091 1,114 85,100
2010/03/30 1,050 1,099 1,047 1,099 64,600
2010/03/29 1,100 1,100 1,042 1,059 65,100
2010/03/26 1,095 1,121 1,084 1,100 67,200
2010/03/25 1,070 1,128 1,070 1,081 82,100
2010/03/24 1,035 1,072 1,028 1,070 80,300
2010/03/23 1,023 1,027 1,015 1,024 35,000
2010/03/19 990 1,031 986 1,018 82,800
2010/03/18 982 994 978 978 92,000
2010/03/17 963 971 960 968 44,700
2010/03/16 963 963 946 951 50,300
2010/03/15 980 988 950 950 46,300
2010/03/12 965 978 956 973 56,900
2010/03/11 957 959 941 952 23,100
2010/03/10 952 955 936 942 41,700
2010/03/09 971 971 924 937 161,900
2010/03/08 960 984 954 974 157,500
2010/03/05 864 938 864 900 113,300
2010/03/04 874 874 854 858 13,000
2010/03/03 868 868 847 868 14,700
2010/03/02 858 868 838 865 43,500
2010/03/01 875 884 851 873 40,700
2010/02/26 899 899 870 883 35,200
2010/02/25 899 899 884 895 39,700
2010/02/24 875 897 873 895 44,200
2010/02/23 888 898 875 890 53,100
2010/02/22 849 920 846 902 75,300
2010/02/19 837 839 816 832 43,600
2010/02/18 809 838 796 837 49,800
2010/02/17 792 805 791 801 21,200
2010/02/16 800 801 785 785 14,400
2010/02/15 811 811 789 793 20,100
2010/02/12 833 833 803 810 41,100
2010/02/10 802 850 802 829 80,800
2010/02/09 799 813 781 813 36,100
2010/02/08 802 810 798 803 60,300
2010/02/05 815 831 792 801 157,200
2010/02/04 837 839 778 785 161,000
2010/02/03 745 827 731 825 189,400
2010/02/02 709 721 700 700 24,300
2010/02/01 726 726 706 710 22,700
2010/01/29 747 748 736 736 16,700
2010/01/28 756 757 746 749 11,600
2010/01/27 760 760 756 756 29,600
2010/01/26 760 760 753 753 16,600
2010/01/25 751 764 750 755 20,900
2010/01/22 756 760 754 760 21,500
2010/01/21 758 763 756 756 25,800
2010/01/20 760 762 752 758 11,800
2010/01/19 750 763 750 763 14,200
2010/01/18 762 763 751 751 11,800
2010/01/15 752 760 751 760 18,500
2010/01/14 755 764 750 757 16,400
2010/01/13 760 760 755 755 15,200
2010/01/12 750 759 749 755 14,800
2010/01/08 745 757 745 751 29,100
2010/01/07 770 770 752 759 12,100
2010/01/06 759 759 738 759 17,200
2010/01/05 769 769 741 747 15,500
2010/01/04 760 760 738 745 7,500

このページの先頭へ