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
2021/12/30 2,157 2,176 2,143 2,146 14,900
2021/12/29 2,109 2,168 2,109 2,168 26,600
2021/12/28 2,137 2,137 2,106 2,137 17,800
2021/12/27 2,121 2,140 2,085 2,111 23,500
2021/12/24 2,127 2,135 2,106 2,130 13,700
2021/12/23 2,138 2,138 2,105 2,112 12,100
2021/12/22 2,124 2,142 2,107 2,112 19,000
2021/12/21 2,107 2,138 2,089 2,103 28,300
2021/12/20 2,069 2,082 2,056 2,066 50,000
2021/12/17 2,065 2,098 2,053 2,098 46,600
2021/12/16 2,050 2,084 2,044 2,074 34,500
2021/12/15 2,019 2,060 2,018 2,033 24,500
2021/12/14 2,077 2,077 2,015 2,037 32,600
2021/12/13 2,038 2,093 2,038 2,076 29,300
2021/12/10 2,139 2,144 2,080 2,085 23,900
2021/12/09 2,146 2,159 2,128 2,139 37,100
2021/12/08 2,170 2,183 2,144 2,158 37,000
2021/12/07 2,111 2,166 2,088 2,161 54,300
2021/12/06 2,103 2,132 2,085 2,102 30,900
2021/12/03 2,059 2,120 2,047 2,080 35,100
2021/12/02 2,003 2,080 2,003 2,051 41,000
2021/12/01 2,005 2,063 2,005 2,048 41,100
2021/11/30 2,053 2,105 2,012 2,022 59,000
2021/11/29 2,034 2,065 2,024 2,025 44,800
2021/11/26 2,133 2,133 2,060 2,084 46,200
2021/11/25 2,107 2,137 2,100 2,122 20,200
2021/11/24 2,117 2,133 2,079 2,098 45,200
2021/11/22 2,123 2,154 2,078 2,121 43,900
2021/11/19 2,134 2,174 2,111 2,156 115,700
2021/11/18 2,125 2,166 2,102 2,107 91,900
2021/11/17 2,140 2,160 2,097 2,097 46,500
2021/11/16 2,078 2,126 2,078 2,121 48,600
2021/11/15 2,080 2,109 2,058 2,080 48,200
2021/11/12 1,999 2,065 1,999 2,044 54,700
2021/11/11 1,997 2,010 1,952 1,983 50,800
2021/11/10 1,959 2,015 1,946 1,998 60,100
2021/11/09 2,039 2,039 1,980 1,982 90,600
2021/11/08 2,022 2,067 1,983 2,039 77,700
2021/11/05 2,066 2,070 2,021 2,024 134,600
2021/11/04 2,160 2,175 2,048 2,099 284,900
2021/11/02 2,539 2,570 2,456 2,456 101,500
2021/11/01 2,448 2,471 2,415 2,469 79,700
2021/10/29 2,354 2,410 2,349 2,398 68,200
2021/10/28 2,389 2,441 2,350 2,353 264,900
2021/10/27 2,463 2,463 2,376 2,427 117,300
2021/10/26 2,430 2,460 2,415 2,460 58,000
2021/10/25 2,356 2,423 2,345 2,391 55,400
2021/10/22 2,372 2,404 2,346 2,392 63,300
2021/10/21 2,414 2,417 2,362 2,372 46,000
2021/10/20 2,422 2,442 2,407 2,409 35,600
2021/10/19 2,396 2,434 2,370 2,410 31,800
2021/10/18 2,400 2,405 2,369 2,394 33,500
2021/10/15 2,316 2,390 2,316 2,382 31,900
2021/10/14 2,343 2,378 2,314 2,336 28,100
2021/10/13 2,330 2,357 2,316 2,351 37,500
2021/10/12 2,328 2,340 2,305 2,330 33,700
2021/10/11 2,274 2,350 2,258 2,344 53,500
2021/10/08 2,305 2,312 2,253 2,262 57,500
2021/10/07 2,221 2,253 2,204 2,237 44,800
2021/10/06 2,242 2,262 2,191 2,198 57,500
2021/10/05 2,226 2,237 2,185 2,217 75,000
2021/10/04 2,297 2,297 2,236 2,236 45,900
2021/10/01 2,272 2,280 2,245 2,273 61,300
2021/09/30 2,272 2,318 2,258 2,290 55,000
2021/09/29 2,319 2,325 2,256 2,286 77,100
2021/09/28 2,382 2,382 2,323 2,344 61,900
2021/09/27 2,397 2,424 2,371 2,382 46,500
2021/09/24 2,392 2,428 2,382 2,410 74,800
2021/09/22 2,467 2,467 2,380 2,385 103,300
2021/09/21 2,490 2,555 2,482 2,507 88,600
2021/09/17 2,581 2,590 2,525 2,568 138,200
2021/09/16 2,511 2,608 2,491 2,595 136,500
2021/09/15 2,472 2,535 2,459 2,521 66,000
2021/09/14 2,490 2,504 2,444 2,504 76,100
2021/09/13 2,449 2,486 2,440 2,479 60,200
2021/09/10 2,447 2,460 2,410 2,455 74,600
2021/09/09 2,410 2,458 2,393 2,448 78,700
2021/09/08 2,342 2,457 2,342 2,439 126,400
2021/09/07 2,375 2,376 2,314 2,323 77,700
2021/09/06 2,309 2,365 2,282 2,355 124,600
2021/09/03 2,320 2,336 2,300 2,303 131,400
2021/09/02 2,268 2,380 2,268 2,320 160,200
2021/09/01 2,330 2,337 2,255 2,266 173,300
2021/08/31 2,377 2,381 2,296 2,329 188,100
2021/08/30 2,370 2,408 2,354 2,383 111,400
2021/08/27 2,376 2,383 2,357 2,363 102,000
2021/08/26 2,370 2,416 2,360 2,386 98,400
2021/08/25 2,424 2,431 2,352 2,361 97,200
2021/08/24 2,373 2,433 2,350 2,417 110,800
2021/08/23 2,310 2,377 2,308 2,360 92,700
2021/08/20 2,344 2,361 2,294 2,294 91,100
2021/08/19 2,348 2,409 2,338 2,345 88,600
2021/08/18 2,310 2,375 2,299 2,352 96,900
2021/08/17 2,317 2,318 2,288 2,310 42,700
2021/08/16 2,328 2,328 2,295 2,301 64,200
2021/08/13 2,330 2,389 2,330 2,340 60,300
2021/08/12 2,340 2,349 2,297 2,328 53,000
2021/08/11 2,336 2,361 2,295 2,348 52,600
2021/08/10 2,308 2,342 2,270 2,303 53,900
2021/08/06 2,257 2,370 2,257 2,322 94,300
2021/08/05 2,251 2,271 2,242 2,259 40,500
2021/08/04 2,259 2,290 2,224 2,268 99,100
2021/08/03 2,180 2,276 2,165 2,255 169,900
2021/08/02 2,057 2,192 2,024 2,185 280,300
2021/07/30 1,835 1,835 1,796 1,807 18,300
2021/07/29 1,840 1,840 1,800 1,816 25,700
2021/07/28 1,823 1,855 1,823 1,840 29,800
2021/07/27 1,801 1,829 1,798 1,823 42,900
2021/07/26 1,820 1,827 1,794 1,800 16,200
2021/07/21 1,795 1,821 1,793 1,803 41,700
2021/07/20 1,742 1,782 1,742 1,770 33,500
2021/07/19 1,750 1,789 1,745 1,760 28,000
2021/07/16 1,764 1,789 1,763 1,770 22,300
2021/07/15 1,801 1,806 1,768 1,778 37,600
2021/07/14 1,784 1,826 1,784 1,802 44,400
2021/07/13 1,773 1,812 1,770 1,796 46,900
2021/07/12 1,775 1,775 1,746 1,759 30,200
2021/07/09 1,715 1,743 1,707 1,735 36,700
2021/07/08 1,748 1,749 1,725 1,726 29,900
2021/07/07 1,736 1,757 1,731 1,745 46,700
2021/07/06 1,773 1,773 1,744 1,757 22,500
2021/07/05 1,796 1,799 1,771 1,773 27,000
2021/07/02 1,771 1,807 1,756 1,796 93,300
2021/07/01 1,787 1,826 1,766 1,767 52,000
2021/06/30 1,738 1,783 1,738 1,776 57,100
2021/06/29 1,725 1,747 1,713 1,731 52,100
2021/06/28 1,717 1,743 1,716 1,734 20,900
2021/06/25 1,719 1,726 1,701 1,714 54,600
2021/06/24 1,717 1,753 1,703 1,727 43,900
2021/06/23 1,756 1,756 1,706 1,718 25,900
2021/06/22 1,733 1,768 1,733 1,748 33,700
2021/06/21 1,730 1,741 1,710 1,715 49,500
2021/06/18 1,737 1,790 1,725 1,742 62,800
2021/06/17 1,699 1,754 1,698 1,735 37,000
2021/06/16 1,700 1,710 1,692 1,708 32,600
2021/06/15 1,717 1,725 1,695 1,707 50,700
2021/06/14 1,728 1,730 1,698 1,713 33,100
2021/06/11 1,756 1,761 1,719 1,727 44,300
2021/06/10 1,724 1,778 1,724 1,758 75,800
2021/06/09 1,801 1,801 1,741 1,749 34,800
2021/06/08 1,788 1,817 1,773 1,804 113,900
2021/06/07 1,869 1,875 1,763 1,807 138,200
2021/06/04 1,789 1,870 1,775 1,854 125,000
2021/06/03 1,722 1,787 1,714 1,775 110,800
2021/06/02 1,718 1,734 1,705 1,713 108,500
2021/06/01 1,720 1,738 1,670 1,718 128,000
2021/05/31 1,662 1,738 1,662 1,729 115,700
2021/05/28 1,633 1,667 1,629 1,663 128,300
2021/05/27 1,657 1,679 1,613 1,613 165,800
2021/05/26 1,643 1,670 1,641 1,658 103,600
2021/05/25 1,678 1,679 1,614 1,623 47,700
2021/05/24 1,628 1,695 1,628 1,670 59,800
2021/05/21 1,615 1,625 1,588 1,610 53,800
2021/05/20 1,573 1,620 1,566 1,608 41,500
2021/05/19 1,517 1,589 1,510 1,579 52,900
2021/05/18 1,500 1,536 1,490 1,528 64,900
2021/05/17 1,461 1,540 1,456 1,491 174,600
2021/05/14 1,344 1,361 1,311 1,311 19,200
2021/05/13 1,329 1,345 1,320 1,338 21,800
2021/05/12 1,342 1,368 1,340 1,345 26,500
2021/05/11 1,380 1,384 1,341 1,342 26,900
2021/05/10 1,362 1,399 1,362 1,394 24,500
2021/05/07 1,334 1,381 1,334 1,357 20,200
2021/05/06 1,329 1,356 1,328 1,334 27,100
2021/04/30 1,351 1,360 1,320 1,320 39,400
2021/04/28 1,374 1,401 1,351 1,351 109,300
2021/04/27 1,328 1,367 1,320 1,344 40,800
2021/04/26 1,327 1,338 1,308 1,320 30,500
2021/04/23 1,321 1,341 1,316 1,330 20,100
2021/04/22 1,312 1,337 1,308 1,327 27,600
2021/04/21 1,345 1,348 1,309 1,311 25,800
2021/04/20 1,390 1,404 1,365 1,365 17,500
2021/04/19 1,408 1,422 1,403 1,406 9,300
2021/04/16 1,403 1,416 1,389 1,409 18,900
2021/04/15 1,382 1,405 1,374 1,400 24,000
2021/04/14 1,400 1,403 1,381 1,384 12,600
2021/04/13 1,381 1,408 1,381 1,400 17,900
2021/04/12 1,370 1,391 1,368 1,390 23,900
2021/04/09 1,355 1,370 1,340 1,356 45,100
2021/04/08 1,426 1,426 1,352 1,355 84,000
2021/04/07 1,409 1,444 1,409 1,444 21,300
2021/04/06 1,409 1,460 1,393 1,430 41,300
2021/04/05 1,430 1,430 1,392 1,408 21,500
2021/04/02 1,452 1,452 1,411 1,420 18,700
2021/04/01 1,471 1,503 1,437 1,438 28,500
2021/03/31 1,486 1,499 1,458 1,471 63,200
2021/03/30 1,543 1,556 1,505 1,507 54,700
2021/03/29 1,550 1,599 1,526 1,563 66,300
2021/03/26 1,559 1,596 1,533 1,544 67,100
2021/03/25 1,526 1,565 1,501 1,540 95,400
2021/03/24 1,480 1,539 1,467 1,526 184,500
2021/03/23 1,415 1,425 1,397 1,402 19,600
2021/03/22 1,421 1,433 1,395 1,419 32,200
2021/03/19 1,413 1,433 1,397 1,429 46,700
2021/03/18 1,424 1,424 1,398 1,413 37,600
2021/03/17 1,395 1,427 1,385 1,419 21,800
2021/03/16 1,396 1,410 1,385 1,403 19,100
2021/03/15 1,385 1,400 1,377 1,396 21,000
2021/03/12 1,390 1,405 1,379 1,385 27,500
2021/03/11 1,397 1,406 1,380 1,400 26,000
2021/03/10 1,405 1,405 1,369 1,391 36,900
2021/03/09 1,356 1,423 1,352 1,418 41,100
2021/03/08 1,362 1,362 1,325 1,345 23,500
2021/03/05 1,329 1,336 1,299 1,332 46,300
2021/03/04 1,319 1,331 1,298 1,326 19,000
2021/03/03 1,335 1,344 1,321 1,336 24,700
2021/03/02 1,327 1,348 1,298 1,334 37,500
2021/03/01 1,286 1,330 1,286 1,323 28,100
2021/02/26 1,321 1,321 1,280 1,280 43,300
2021/02/25 1,346 1,346 1,322 1,327 36,300
2021/02/24 1,360 1,366 1,318 1,326 35,000
2021/02/22 1,385 1,393 1,355 1,365 17,600
2021/02/19 1,372 1,396 1,339 1,378 37,300
2021/02/18 1,452 1,459 1,379 1,385 36,100
2021/02/17 1,413 1,452 1,413 1,452 23,100
2021/02/16 1,435 1,435 1,403 1,432 23,300
2021/02/15 1,441 1,441 1,415 1,435 20,500
2021/02/12 1,436 1,436 1,412 1,418 14,500
2021/02/10 1,446 1,446 1,414 1,427 22,600
2021/02/09 1,489 1,489 1,423 1,442 19,300
2021/02/08 1,477 1,491 1,470 1,479 27,500
2021/02/05 1,435 1,478 1,435 1,477 26,000
2021/02/04 1,427 1,435 1,390 1,425 31,400
2021/02/03 1,380 1,440 1,380 1,428 35,600
2021/02/02 1,390 1,414 1,365 1,377 44,700
2021/02/01 1,361 1,400 1,335 1,390 52,600
2021/01/29 1,443 1,455 1,350 1,381 60,100
2021/01/28 1,439 1,511 1,439 1,465 184,600
2021/01/27 1,410 1,478 1,361 1,469 83,200
2021/01/26 1,363 1,408 1,352 1,408 51,200
2021/01/25 1,377 1,382 1,331 1,363 38,600
2021/01/22 1,355 1,399 1,345 1,379 41,900
2021/01/21 1,356 1,374 1,342 1,362 27,600
2021/01/20 1,357 1,364 1,320 1,356 33,500
2021/01/19 1,405 1,418 1,362 1,362 41,300
2021/01/18 1,366 1,414 1,349 1,405 33,000
2021/01/15 1,354 1,388 1,354 1,373 29,700
2021/01/14 1,398 1,405 1,374 1,384 38,700
2021/01/13 1,402 1,417 1,387 1,405 19,700
2021/01/12 1,430 1,434 1,399 1,410 42,800
2021/01/08 1,420 1,436 1,403 1,436 27,700
2021/01/07 1,413 1,441 1,397 1,420 31,100
2021/01/06 1,402 1,411 1,379 1,386 9,400
2021/01/05 1,377 1,420 1,369 1,401 20,900
2021/01/04 1,396 1,407 1,361 1,384 10,900

このページの先頭へ