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
2013/12/30 2,151 2,179 2,151 2,163 23,700
2013/12/27 2,114 2,140 2,101 2,127 27,100
2013/12/26 2,075 2,114 2,051 2,102 17,100
2013/12/25 2,043 2,075 2,043 2,070 29,000
2013/12/24 2,096 2,099 2,066 2,075 25,500
2013/12/20 2,055 2,089 2,055 2,089 35,700
2013/12/19 2,075 2,088 2,063 2,071 42,700
2013/12/18 2,075 2,081 2,030 2,049 38,000
2013/12/17 2,071 2,085 2,020 2,075 31,800
2013/12/16 2,075 2,086 2,071 2,075 18,400
2013/12/13 2,085 2,094 2,071 2,085 58,800
2013/12/12 2,122 2,124 2,095 2,098 33,700
2013/12/11 2,072 2,144 2,071 2,123 45,600
2013/12/10 2,140 2,140 2,076 2,084 85,600
2013/12/09 2,155 2,159 2,143 2,150 38,000
2013/12/06 2,160 2,184 2,150 2,157 16,300
2013/12/05 2,180 2,210 2,173 2,178 35,300
2013/12/04 2,236 2,250 2,213 2,214 18,900
2013/12/03 2,250 2,264 2,232 2,248 22,500
2013/12/02 2,230 2,245 2,224 2,233 17,000
2013/11/29 2,243 2,243 2,227 2,230 10,800
2013/11/28 2,251 2,251 2,221 2,243 14,300
2013/11/27 2,258 2,262 2,234 2,239 23,600
2013/11/26 2,255 2,267 2,237 2,267 14,500
2013/11/25 2,220 2,259 2,220 2,247 22,600
2013/11/22 2,256 2,264 2,208 2,215 38,700
2013/11/21 2,200 2,248 2,200 2,247 14,800
2013/11/20 2,238 2,249 2,219 2,242 21,500
2013/11/19 2,240 2,249 2,221 2,238 14,300
2013/11/18 2,253 2,253 2,220 2,241 20,200
2013/11/15 2,204 2,265 2,183 2,253 58,300
2013/11/14 2,223 2,242 2,193 2,200 38,400
2013/11/13 2,219 2,259 2,186 2,199 38,700
2013/11/12 2,210 2,232 2,193 2,211 20,300
2013/11/11 2,170 2,200 2,170 2,183 19,500
2013/11/08 2,150 2,178 2,101 2,167 36,900
2013/11/07 2,195 2,270 2,158 2,169 52,900
2013/11/06 2,162 2,231 2,158 2,230 41,400
2013/11/05 2,199 2,199 2,153 2,162 27,500
2013/11/01 2,191 2,209 2,159 2,182 22,000
2013/10/31 2,228 2,242 2,175 2,186 44,400
2013/10/30 2,273 2,286 2,194 2,200 98,700
2013/10/29 2,251 2,275 2,238 2,273 39,200
2013/10/28 2,270 2,283 2,247 2,275 37,800
2013/10/25 2,290 2,290 2,238 2,239 34,800
2013/10/24 2,230 2,280 2,229 2,272 16,300
2013/10/23 2,275 2,291 2,250 2,255 23,000
2013/10/22 2,276 2,286 2,256 2,274 30,500
2013/10/21 2,260 2,286 2,260 2,275 10,900
2013/10/18 2,263 2,275 2,241 2,264 19,500
2013/10/17 2,243 2,292 2,243 2,263 48,700
2013/10/16 2,215 2,247 2,191 2,246 19,600
2013/10/15 2,229 2,261 2,203 2,221 32,900
2013/10/11 2,172 2,243 2,172 2,208 32,800
2013/10/10 2,169 2,187 2,149 2,164 47,500
2013/10/09 2,173 2,173 2,133 2,153 38,700
2013/10/08 2,152 2,180 2,136 2,170 43,600
2013/10/07 2,195 2,201 2,146 2,168 35,600
2013/10/04 2,160 2,215 2,160 2,197 30,300
2013/10/03 2,216 2,233 2,198 2,198 34,000
2013/10/02 2,257 2,257 2,214 2,230 25,500
2013/10/01 2,284 2,289 2,250 2,252 28,700
2013/09/30 2,316 2,316 2,279 2,295 24,200
2013/09/27 2,378 2,378 2,316 2,334 34,300
2013/09/26 2,348 2,372 2,305 2,360 28,600
2013/09/25 2,359 2,363 2,334 2,350 28,700
2013/09/24 2,376 2,418 2,330 2,352 86,600
2013/09/20 2,370 2,426 2,364 2,426 71,500
2013/09/19 2,379 2,379 2,337 2,361 63,700
2013/09/18 2,345 2,385 2,345 2,368 56,000
2013/09/17 2,377 2,377 2,310 2,333 64,500
2013/09/13 2,371 2,400 2,337 2,376 66,800
2013/09/12 2,344 2,385 2,313 2,347 44,500
2013/09/11 2,367 2,388 2,335 2,354 32,900
2013/09/10 2,336 2,348 2,311 2,339 63,700
2013/09/09 2,358 2,369 2,315 2,344 40,400
2013/09/06 2,352 2,354 2,288 2,308 115,700
2013/09/05 2,379 2,391 2,340 2,352 167,500
2013/09/04 2,383 2,437 2,371 2,378 183,800
2013/09/03 2,416 2,416 2,370 2,383 134,300
2013/09/02 2,390 2,431 2,370 2,416 88,400
2013/08/30 2,375 2,400 2,344 2,389 95,300
2013/08/29 2,411 2,436 2,368 2,375 108,600
2013/08/28 2,405 2,418 2,380 2,409 76,200
2013/08/27 2,455 2,463 2,434 2,446 83,500
2013/08/26 2,397 2,465 2,390 2,460 115,200
2013/08/23 2,380 2,400 2,348 2,371 127,200
2013/08/22 2,362 2,407 2,310 2,376 162,100
2013/08/21 2,336 2,421 2,317 2,360 164,900
2013/08/20 2,343 2,390 2,326 2,336 111,900
2013/08/19 2,300 2,350 2,300 2,343 98,700
2013/08/16 2,303 2,317 2,280 2,289 77,200
2013/08/15 2,320 2,327 2,293 2,307 73,900
2013/08/14 2,311 2,329 2,271 2,329 84,600
2013/08/13 2,283 2,323 2,250 2,301 127,200
2013/08/12 2,258 2,299 2,243 2,281 69,100
2013/08/09 2,245 2,285 2,225 2,258 115,900
2013/08/08 2,250 2,293 2,244 2,246 76,200
2013/08/07 2,270 2,274 2,251 2,251 25,400
2013/08/06 2,315 2,315 2,275 2,285 39,900
2013/08/05 2,329 2,329 2,259 2,295 107,700
2013/08/02 2,337 2,347 2,286 2,329 99,800
2013/08/01 2,300 2,392 2,300 2,337 126,800
2013/07/31 2,205 2,205 2,145 2,157 20,200
2013/07/30 2,123 2,209 2,123 2,207 20,300
2013/07/29 2,156 2,182 2,051 2,122 35,700
2013/07/26 2,257 2,257 2,210 2,230 19,200
2013/07/25 2,254 2,270 2,225 2,259 20,700
2013/07/24 2,262 2,270 2,251 2,253 15,500
2013/07/23 2,223 2,270 2,223 2,262 18,500
2013/07/22 2,250 2,265 2,183 2,250 18,000
2013/07/19 2,258 2,263 2,199 2,225 38,000
2013/07/18 2,272 2,272 2,230 2,250 24,500
2013/07/17 2,250 2,287 2,249 2,266 54,600
2013/07/16 2,263 2,263 2,217 2,250 25,700
2013/07/12 2,224 2,279 2,224 2,254 30,100
2013/07/11 2,260 2,260 2,211 2,232 22,800
2013/07/10 2,270 2,293 2,242 2,270 55,900
2013/07/09 2,222 2,268 2,202 2,248 63,200
2013/07/08 2,239 2,239 2,180 2,180 24,200
2013/07/05 2,231 2,255 2,226 2,239 33,700
2013/07/04 2,209 2,249 2,193 2,208 43,800
2013/07/03 2,166 2,221 2,154 2,209 57,000
2013/07/02 2,178 2,195 2,143 2,177 50,900
2013/07/01 2,172 2,193 2,131 2,172 65,900
2013/06/28 2,185 2,257 2,175 2,197 102,500
2013/06/27 2,140 2,143 2,101 2,143 81,000
2013/06/26 2,126 2,139 2,067 2,088 36,700
2013/06/25 2,108 2,125 2,065 2,125 39,200
2013/06/24 2,164 2,164 2,111 2,120 44,700
2013/06/21 2,099 2,166 2,036 2,166 160,500
2013/06/20 2,072 2,121 2,062 2,115 50,700
2013/06/19 2,108 2,124 2,061 2,122 31,900
2013/06/18 2,125 2,147 2,058 2,071 31,200
2013/06/17 1,980 2,112 1,949 2,107 47,600
2013/06/14 2,055 2,072 1,980 1,980 101,400
2013/06/13 1,977 2,029 1,972 1,979 75,400
2013/06/12 2,096 2,135 2,053 2,127 94,200
2013/06/11 2,252 2,252 2,155 2,155 81,800
2013/06/10 2,095 2,263 2,095 2,252 111,900
2013/06/07 2,023 2,119 2,016 2,070 113,300
2013/06/06 2,105 2,152 2,054 2,069 118,100
2013/06/05 2,192 2,216 2,142 2,142 150,800
2013/06/04 2,193 2,217 2,168 2,192 171,800
2013/06/03 2,197 2,253 2,178 2,193 168,100
2013/05/31 2,202 2,253 2,186 2,197 143,300
2013/05/30 2,258 2,280 2,167 2,179 166,900
2013/05/29 2,232 2,286 2,218 2,263 157,000
2013/05/28 2,210 2,250 2,195 2,221 132,100
2013/05/27 2,223 2,257 2,187 2,210 148,600
2013/05/24 2,154 2,270 2,153 2,223 180,400
2013/05/23 2,225 2,295 2,152 2,153 254,600
2013/05/22 2,273 2,276 2,217 2,233 148,000
2013/05/21 2,283 2,287 2,235 2,273 130,300
2013/05/20 2,312 2,335 2,284 2,286 170,200
2013/05/17 2,228 2,307 2,215 2,287 186,200
2013/05/16 2,262 2,289 2,182 2,227 216,000
2013/05/15 2,301 2,323 2,253 2,259 109,700
2013/05/14 2,223 2,280 2,223 2,264 157,200
2013/05/13 2,217 2,255 2,206 2,223 115,400
2013/05/10 2,216 2,268 2,191 2,205 170,300
2013/05/09 2,222 2,255 2,175 2,201 158,000
2013/05/08 2,200 2,348 2,108 2,197 405,300
2013/05/07 1,845 1,975 1,845 1,960 123,100
2013/05/02 1,855 1,858 1,807 1,843 42,600
2013/05/01 1,860 1,864 1,841 1,844 25,300
2013/04/30 1,874 1,914 1,858 1,865 47,000
2013/04/26 1,926 1,926 1,873 1,873 42,200
2013/04/25 1,876 1,932 1,876 1,925 46,400
2013/04/24 1,880 1,889 1,853 1,869 51,500
2013/04/23 1,881 1,881 1,851 1,854 30,000
2013/04/22 1,884 1,905 1,872 1,880 27,000
2013/04/19 1,887 1,890 1,845 1,859 34,100
2013/04/18 1,890 1,890 1,842 1,877 58,700
2013/04/17 1,848 1,930 1,848 1,915 53,500
2013/04/16 1,838 1,858 1,811 1,847 36,100
2013/04/15 1,880 1,903 1,821 1,878 33,300
2013/04/12 1,895 1,900 1,861 1,879 40,400
2013/04/11 1,849 1,888 1,827 1,885 36,600
2013/04/10 1,825 1,840 1,792 1,826 31,500
2013/04/09 1,883 1,884 1,820 1,825 35,300
2013/04/08 1,817 1,890 1,809 1,847 35,800
2013/04/05 1,890 1,894 1,804 1,831 42,600
2013/04/04 1,718 1,800 1,686 1,796 39,400
2013/04/03 1,693 1,731 1,672 1,729 27,100
2013/04/02 1,705 1,745 1,630 1,692 45,600
2013/04/01 1,826 1,826 1,745 1,745 37,600
2013/03/29 1,879 1,879 1,826 1,826 52,400
2013/03/28 1,889 1,902 1,845 1,878 81,300
2013/03/27 1,902 1,920 1,870 1,916 39,800
2013/03/26 1,934 1,934 1,902 1,914 36,800
2013/03/25 1,941 1,948 1,915 1,915 39,000
2013/03/22 1,947 1,957 1,924 1,924 43,400
2013/03/21 1,958 1,964 1,932 1,947 49,600
2013/03/19 1,950 1,955 1,927 1,938 27,000
2013/03/18 1,965 1,965 1,928 1,937 35,200
2013/03/15 1,915 1,974 1,912 1,974 95,000
2013/03/14 1,915 1,924 1,886 1,898 64,700
2013/03/13 1,887 1,917 1,880 1,909 46,800
2013/03/12 1,936 1,936 1,872 1,879 47,600
2013/03/11 1,899 1,913 1,883 1,904 49,000
2013/03/08 1,845 1,875 1,845 1,872 67,000
2013/03/07 1,842 1,868 1,839 1,844 50,100
2013/03/06 1,825 1,842 1,819 1,842 70,700
2013/03/05 1,839 1,866 1,807 1,824 106,600
2013/03/04 1,825 1,842 1,812 1,813 106,900
2013/03/01 1,840 1,860 1,816 1,824 92,500
2013/02/28 1,852 1,888 1,845 1,856 69,500
2013/02/27 1,894 1,894 1,850 1,851 63,100
2013/02/26 1,908 1,917 1,889 1,908 55,700
2013/02/25 1,981 1,981 1,922 1,927 56,300
2013/02/22 1,930 1,953 1,915 1,943 54,400
2013/02/21 1,973 1,992 1,933 1,939 90,900
2013/02/20 1,954 1,991 1,950 1,976 84,100
2013/02/19 1,920 1,957 1,898 1,952 68,000
2013/02/18 1,900 1,955 1,900 1,919 76,000
2013/02/15 1,923 1,947 1,849 1,895 80,500
2013/02/14 1,941 1,941 1,895 1,922 69,300
2013/02/13 1,964 1,968 1,925 1,941 81,800
2013/02/12 1,967 2,020 1,955 1,964 88,500
2013/02/08 1,946 1,962 1,911 1,936 49,700
2013/02/07 1,971 1,998 1,945 1,955 64,800
2013/02/06 1,915 2,014 1,913 1,975 90,800
2013/02/05 1,891 1,913 1,860 1,890 62,000
2013/02/04 1,938 1,965 1,901 1,912 59,500
2013/02/01 1,981 1,997 1,934 1,936 144,800
2013/01/31 1,729 1,821 1,726 1,810 81,900
2013/01/30 1,724 1,724 1,691 1,701 28,900
2013/01/29 1,692 1,729 1,691 1,701 32,700
2013/01/28 1,750 1,772 1,708 1,710 36,700
2013/01/25 1,698 1,731 1,692 1,728 53,300
2013/01/24 1,670 1,691 1,669 1,691 30,300
2013/01/23 1,668 1,685 1,668 1,676 37,600
2013/01/22 1,700 1,700 1,667 1,676 26,800
2013/01/21 1,692 1,695 1,679 1,686 20,900
2013/01/18 1,680 1,696 1,663 1,692 48,900
2013/01/17 1,653 1,675 1,643 1,671 45,400
2013/01/16 1,670 1,670 1,652 1,659 23,100
2013/01/15 1,680 1,681 1,650 1,652 49,800
2013/01/11 1,671 1,674 1,650 1,667 17,500
2013/01/10 1,673 1,688 1,650 1,652 41,300
2013/01/09 1,670 1,689 1,650 1,673 41,700
2013/01/08 1,721 1,728 1,670 1,671 27,700
2013/01/07 1,705 1,785 1,662 1,693 60,500
2013/01/04 1,653 1,686 1,653 1,681 52,600

このページの先頭へ