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
2022/12/30 2,072 2,125 2,072 2,089 21,900
2022/12/29 2,036 2,077 2,011 2,072 22,700
2022/12/28 2,034 2,068 2,034 2,057 22,300
2022/12/27 2,059 2,085 2,044 2,050 24,800
2022/12/26 2,006 2,050 2,003 2,038 28,500
2022/12/23 1,981 1,995 1,965 1,992 21,100
2022/12/22 1,992 2,013 1,976 2,005 33,600
2022/12/21 2,035 2,035 1,970 1,992 41,800
2022/12/20 2,104 2,104 2,014 2,032 29,600
2022/12/19 2,128 2,128 2,092 2,104 16,400
2022/12/16 2,150 2,164 2,127 2,142 32,400
2022/12/15 2,188 2,222 2,161 2,169 28,400
2022/12/14 2,207 2,216 2,185 2,201 21,300
2022/12/13 2,244 2,268 2,201 2,203 27,700
2022/12/12 2,233 2,244 2,215 2,223 22,600
2022/12/09 2,215 2,251 2,207 2,234 45,300
2022/12/08 2,214 2,219 2,178 2,208 37,300
2022/12/07 2,188 2,238 2,185 2,215 23,000
2022/12/06 2,207 2,216 2,185 2,188 34,500
2022/12/05 2,255 2,255 2,220 2,224 18,800
2022/12/02 2,350 2,350 2,249 2,255 28,800
2022/12/01 2,387 2,387 2,340 2,350 17,300
2022/11/30 2,382 2,427 2,368 2,378 29,600
2022/11/29 2,399 2,442 2,383 2,402 25,600
2022/11/28 2,400 2,443 2,372 2,422 28,500
2022/11/25 2,384 2,400 2,378 2,390 29,600
2022/11/24 2,342 2,374 2,341 2,365 22,000
2022/11/22 2,283 2,326 2,283 2,308 30,900
2022/11/21 2,222 2,282 2,220 2,274 21,100
2022/11/18 2,241 2,283 2,229 2,260 24,100
2022/11/17 2,178 2,237 2,178 2,215 14,600
2022/11/16 2,173 2,200 2,154 2,196 23,800
2022/11/15 2,219 2,220 2,163 2,163 27,200
2022/11/14 2,288 2,288 2,192 2,211 56,600
2022/11/11 2,314 2,320 2,284 2,288 18,200
2022/11/10 2,332 2,332 2,255 2,264 39,900
2022/11/09 2,333 2,378 2,326 2,358 28,800
2022/11/08 2,296 2,349 2,288 2,349 38,600
2022/11/07 2,328 2,393 2,324 2,331 31,000
2022/11/04 2,341 2,368 2,212 2,328 77,600
2022/11/02 2,339 2,385 2,336 2,371 32,200
2022/11/01 2,375 2,375 2,337 2,345 14,000
2022/10/31 2,321 2,378 2,301 2,367 38,000
2022/10/28 2,366 2,381 2,270 2,303 116,400
2022/10/27 2,420 2,443 2,391 2,394 46,000
2022/10/26 2,425 2,449 2,417 2,439 26,600
2022/10/25 2,374 2,414 2,374 2,407 19,800
2022/10/24 2,397 2,400 2,364 2,374 19,000
2022/10/21 2,347 2,378 2,347 2,347 15,700
2022/10/20 2,363 2,388 2,350 2,378 16,900
2022/10/19 2,383 2,397 2,362 2,391 24,600
2022/10/18 2,360 2,395 2,357 2,383 28,300
2022/10/17 2,325 2,369 2,323 2,345 22,000
2022/10/14 2,272 2,359 2,253 2,344 52,800
2022/10/13 2,236 2,255 2,212 2,233 32,200
2022/10/12 2,238 2,258 2,213 2,240 34,300
2022/10/11 2,412 2,412 2,261 2,262 73,900
2022/10/07 2,488 2,517 2,468 2,476 39,700
2022/10/06 2,488 2,548 2,488 2,524 45,100
2022/10/05 2,495 2,495 2,442 2,465 26,900
2022/10/04 2,388 2,456 2,388 2,453 32,100
2022/10/03 2,289 2,349 2,289 2,338 18,200
2022/09/30 2,394 2,398 2,338 2,338 19,600
2022/09/29 2,360 2,419 2,341 2,407 29,500
2022/09/28 2,269 2,347 2,260 2,317 42,100
2022/09/27 2,335 2,349 2,302 2,304 28,400
2022/09/26 2,334 2,358 2,325 2,335 34,400
2022/09/22 2,367 2,373 2,347 2,362 22,900
2022/09/21 2,383 2,411 2,374 2,389 25,400
2022/09/20 2,444 2,444 2,391 2,403 20,800
2022/09/16 2,400 2,428 2,386 2,427 26,200
2022/09/15 2,421 2,426 2,393 2,420 20,000
2022/09/14 2,397 2,486 2,397 2,416 26,700
2022/09/13 2,504 2,506 2,474 2,489 14,400
2022/09/12 2,498 2,510 2,473 2,492 15,000
2022/09/09 2,439 2,499 2,439 2,485 54,100
2022/09/08 2,410 2,473 2,409 2,456 39,700
2022/09/07 2,427 2,427 2,385 2,399 29,700
2022/09/06 2,423 2,442 2,404 2,427 38,900
2022/09/05 2,398 2,441 2,379 2,410 32,900
2022/09/02 2,409 2,432 2,380 2,428 35,400
2022/09/01 2,446 2,455 2,402 2,402 40,400
2022/08/31 2,431 2,520 2,431 2,477 45,500
2022/08/30 2,438 2,478 2,419 2,478 23,200
2022/08/29 2,456 2,456 2,404 2,419 40,300
2022/08/26 2,500 2,527 2,480 2,481 51,200
2022/08/25 2,461 2,500 2,456 2,490 29,000
2022/08/24 2,432 2,482 2,432 2,454 36,800
2022/08/23 2,478 2,478 2,431 2,432 55,900
2022/08/22 2,490 2,499 2,463 2,469 50,900
2022/08/19 2,487 2,517 2,485 2,491 28,600
2022/08/18 2,478 2,481 2,426 2,468 30,500
2022/08/17 2,508 2,515 2,475 2,492 31,300
2022/08/16 2,533 2,533 2,477 2,502 17,100
2022/08/15 2,529 2,549 2,518 2,542 22,100
2022/08/12 2,469 2,535 2,466 2,519 51,900
2022/08/10 2,488 2,488 2,422 2,429 29,600
2022/08/09 2,583 2,583 2,494 2,502 38,600
2022/08/08 2,551 2,583 2,527 2,583 40,500
2022/08/05 2,496 2,570 2,465 2,570 50,100
2022/08/04 2,429 2,515 2,416 2,512 75,900
2022/08/03 2,365 2,417 2,323 2,412 41,100
2022/08/02 2,357 2,378 2,325 2,351 32,900
2022/08/01 2,490 2,510 2,353 2,375 105,100
2022/07/29 2,441 2,458 2,404 2,432 51,900
2022/07/28 2,416 2,463 2,416 2,463 54,300
2022/07/27 2,393 2,465 2,393 2,445 54,600
2022/07/26 2,418 2,421 2,384 2,405 37,800
2022/07/25 2,431 2,438 2,399 2,418 32,200
2022/07/22 2,433 2,440 2,407 2,431 34,100
2022/07/21 2,426 2,438 2,398 2,435 41,100
2022/07/20 2,433 2,434 2,380 2,419 60,400
2022/07/19 2,348 2,400 2,335 2,383 33,000
2022/07/15 2,335 2,340 2,279 2,330 34,900
2022/07/14 2,305 2,351 2,282 2,337 38,500
2022/07/13 2,304 2,322 2,296 2,317 31,300
2022/07/12 2,303 2,303 2,262 2,293 31,600
2022/07/11 2,255 2,318 2,255 2,312 33,700
2022/07/08 2,251 2,301 2,229 2,253 47,800
2022/07/07 2,221 2,267 2,211 2,251 37,000
2022/07/06 2,205 2,215 2,169 2,206 43,600
2022/07/05 2,278 2,284 2,233 2,233 29,000
2022/07/04 2,235 2,274 2,215 2,269 95,300
2022/07/01 2,210 2,229 2,155 2,185 54,100
2022/06/30 2,240 2,259 2,210 2,218 56,800
2022/06/29 2,260 2,282 2,227 2,248 130,700
2022/06/28 2,248 2,304 2,243 2,260 43,900
2022/06/27 2,323 2,323 2,267 2,270 38,100
2022/06/24 2,257 2,298 2,220 2,294 37,000
2022/06/23 2,210 2,260 2,210 2,243 27,700
2022/06/22 2,298 2,305 2,226 2,241 31,400
2022/06/21 2,210 2,282 2,210 2,270 44,500
2022/06/20 2,203 2,221 2,165 2,204 31,200
2022/06/17 2,228 2,237 2,200 2,224 56,200
2022/06/16 2,268 2,283 2,247 2,253 32,400
2022/06/15 2,227 2,256 2,213 2,230 55,900
2022/06/14 2,209 2,244 2,192 2,227 45,400
2022/06/13 2,217 2,225 2,187 2,210 31,100
2022/06/10 2,289 2,291 2,230 2,236 44,500
2022/06/09 2,330 2,343 2,294 2,308 32,900
2022/06/08 2,295 2,343 2,295 2,335 34,700
2022/06/07 2,260 2,287 2,247 2,285 49,700
2022/06/06 2,229 2,261 2,208 2,240 40,400
2022/06/03 2,233 2,237 2,198 2,230 33,700
2022/06/02 2,219 2,225 2,189 2,220 32,000
2022/06/01 2,187 2,234 2,187 2,219 36,600
2022/05/31 2,174 2,199 2,153 2,187 66,200
2022/05/30 2,219 2,221 2,163 2,165 188,500
2022/05/27 2,200 2,217 2,149 2,179 63,300
2022/05/26 2,199 2,220 2,164 2,177 40,800
2022/05/25 2,145 2,188 2,145 2,162 26,500
2022/05/24 2,130 2,168 2,115 2,145 43,000
2022/05/23 2,104 2,207 2,104 2,178 37,100
2022/05/20 2,127 2,152 2,088 2,145 51,800
2022/05/19 2,040 2,150 2,031 2,131 53,900
2022/05/18 2,060 2,063 2,016 2,055 45,000
2022/05/17 2,160 2,218 2,053 2,085 91,900
2022/05/16 2,329 2,340 2,100 2,110 134,600
2022/05/13 2,307 2,399 2,277 2,368 57,400
2022/05/12 2,332 2,361 2,322 2,323 36,600
2022/05/11 2,343 2,377 2,336 2,353 45,300
2022/05/10 2,410 2,410 2,369 2,376 41,200
2022/05/09 2,428 2,438 2,409 2,433 36,400
2022/05/06 2,393 2,443 2,389 2,443 49,700
2022/05/02 2,439 2,450 2,384 2,397 49,000
2022/04/28 2,383 2,448 2,343 2,443 69,400
2022/04/27 2,301 2,432 2,297 2,386 229,400
2022/04/26 2,267 2,274 2,235 2,251 31,300
2022/04/25 2,299 2,308 2,261 2,271 26,400
2022/04/22 2,347 2,356 2,306 2,309 36,000
2022/04/21 2,324 2,370 2,324 2,340 42,800
2022/04/20 2,308 2,333 2,268 2,330 39,100
2022/04/19 2,270 2,343 2,266 2,291 45,600
2022/04/18 2,245 2,266 2,219 2,252 29,200
2022/04/15 2,254 2,263 2,230 2,252 19,500
2022/04/14 2,215 2,261 2,190 2,249 29,900
2022/04/13 2,220 2,236 2,191 2,208 45,100
2022/04/12 2,214 2,234 2,200 2,228 35,800
2022/04/11 2,199 2,260 2,180 2,239 86,500
2022/04/08 2,078 2,220 2,050 2,214 181,300
2022/04/07 1,966 1,968 1,926 1,948 27,300
2022/04/06 2,085 2,085 1,996 1,996 27,900
2022/04/05 2,093 2,093 2,055 2,085 27,000
2022/04/04 2,063 2,088 2,059 2,072 22,900
2022/04/01 1,999 2,089 1,988 2,075 58,300
2022/03/31 1,990 2,010 1,964 1,984 46,600
2022/03/30 1,986 2,010 1,899 2,002 230,800
2022/03/29 2,010 2,012 1,964 2,006 64,200
2022/03/28 2,023 2,027 1,990 2,019 33,200
2022/03/25 2,052 2,067 2,016 2,039 42,500
2022/03/24 2,050 2,057 2,010 2,051 35,300
2022/03/23 2,078 2,078 2,051 2,073 38,700
2022/03/22 2,062 2,062 2,018 2,051 37,100
2022/03/18 2,072 2,088 2,038 2,082 49,700
2022/03/17 2,054 2,079 2,027 2,072 27,400
2022/03/16 2,042 2,042 1,966 2,017 27,100
2022/03/15 2,040 2,068 2,014 2,025 33,800
2022/03/14 2,016 2,072 1,990 2,069 37,100
2022/03/11 2,002 2,026 1,958 1,999 62,700
2022/03/10 1,961 2,055 1,961 2,052 45,500
2022/03/09 1,943 1,972 1,919 1,946 32,400
2022/03/08 1,964 2,010 1,922 1,950 45,100
2022/03/07 2,099 2,111 1,980 1,989 30,000
2022/03/04 2,220 2,232 2,149 2,149 27,300
2022/03/03 2,171 2,236 2,160 2,227 28,200
2022/03/02 2,258 2,258 2,157 2,157 43,800
2022/03/01 2,295 2,328 2,239 2,260 43,200
2022/02/28 2,232 2,296 2,232 2,287 43,300
2022/02/25 2,251 2,269 2,216 2,241 38,600
2022/02/24 2,160 2,248 2,160 2,246 26,200
2022/02/22 2,139 2,221 2,125 2,178 22,000
2022/02/21 2,181 2,231 2,141 2,171 16,500
2022/02/18 2,217 2,237 2,205 2,213 8,000
2022/02/17 2,284 2,288 2,235 2,249 13,700
2022/02/16 2,286 2,312 2,256 2,284 20,300
2022/02/15 2,259 2,305 2,242 2,265 27,300
2022/02/14 2,229 2,287 2,210 2,264 32,300
2022/02/10 2,350 2,350 2,253 2,279 26,000
2022/02/09 2,319 2,372 2,282 2,338 34,500
2022/02/08 2,229 2,318 2,229 2,306 40,500
2022/02/07 2,150 2,241 2,139 2,229 40,400
2022/02/04 2,092 2,168 2,092 2,159 24,800
2022/02/03 2,139 2,143 2,082 2,092 26,700
2022/02/02 2,058 2,144 2,035 2,139 32,700
2022/02/01 2,149 2,149 2,049 2,066 31,200
2022/01/31 2,073 2,107 2,034 2,052 34,400
2022/01/28 2,060 2,131 2,052 2,123 40,600
2022/01/27 2,095 2,118 2,022 2,024 42,800
2022/01/26 2,081 2,114 2,077 2,094 24,300
2022/01/25 2,139 2,139 2,051 2,080 30,300
2022/01/24 2,081 2,155 2,081 2,146 23,500
2022/01/21 2,055 2,099 2,027 2,094 31,900
2022/01/20 2,013 2,082 2,013 2,065 23,700
2022/01/19 2,110 2,110 2,002 2,011 28,800
2022/01/18 2,141 2,176 2,129 2,133 14,000
2022/01/17 2,127 2,127 2,091 2,121 15,400
2022/01/14 2,191 2,191 2,075 2,101 41,700
2022/01/13 2,192 2,220 2,159 2,215 35,600
2022/01/12 2,150 2,184 2,142 2,182 16,600
2022/01/11 2,130 2,140 2,084 2,140 20,100
2022/01/07 2,126 2,146 2,104 2,123 16,400
2022/01/06 2,165 2,187 2,117 2,118 17,600
2022/01/05 2,123 2,180 2,123 2,178 17,700
2022/01/04 2,189 2,206 2,120 2,164 33,900

このページの先頭へ