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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,965 | 2,982 | 2,935 | 2,946 | 19,600 |
| 2024/07/25 | 2,951 | 2,994 | 2,950 | 2,956 | 18,500 |
| 2024/07/24 | 3,020 | 3,040 | 2,975 | 2,983 | 10,600 |
| 2024/07/23 | 2,981 | 3,050 | 2,981 | 3,050 | 8,000 |
| 2024/07/22 | 3,075 | 3,100 | 2,981 | 2,981 | 11,800 |
| 2024/07/19 | 3,025 | 3,085 | 3,025 | 3,070 | 9,600 |
| 2024/07/18 | 3,070 | 3,090 | 3,025 | 3,045 | 11,000 |
| 2024/07/17 | 3,170 | 3,180 | 3,075 | 3,080 | 18,600 |
| 2024/07/16 | 3,165 | 3,175 | 3,140 | 3,160 | 14,500 |
| 2024/07/12 | 3,115 | 3,175 | 3,115 | 3,165 | 18,200 |
| 2024/07/11 | 3,155 | 3,165 | 3,125 | 3,145 | 16,800 |
| 2024/07/10 | 3,140 | 3,160 | 3,120 | 3,120 | 23,400 |
| 2024/07/09 | 3,145 | 3,175 | 3,120 | 3,150 | 17,300 |
| 2024/07/08 | 3,140 | 3,165 | 3,115 | 3,150 | 19,200 |
| 2024/07/05 | 3,180 | 3,190 | 3,115 | 3,135 | 21,300 |
| 2024/07/04 | 3,315 | 3,315 | 3,155 | 3,195 | 81,400 |
| 2024/07/03 | 3,450 | 3,465 | 3,305 | 3,330 | 42,200 |
| 2024/07/02 | 3,460 | 3,500 | 3,435 | 3,480 | 39,300 |
| 2024/07/01 | 3,405 | 3,475 | 3,405 | 3,460 | 39,900 |
| 2024/06/28 | 3,390 | 3,415 | 3,320 | 3,395 | 19,300 |
| 2024/06/27 | 3,355 | 3,375 | 3,315 | 3,375 | 26,600 |
| 2024/06/26 | 3,295 | 3,360 | 3,275 | 3,360 | 19,200 |
| 2024/06/25 | 3,250 | 3,360 | 3,250 | 3,295 | 28,900 |
| 2024/06/24 | 3,240 | 3,280 | 3,225 | 3,255 | 21,900 |
| 2024/06/21 | 3,175 | 3,220 | 3,175 | 3,205 | 26,100 |
| 2024/06/20 | 3,140 | 3,195 | 3,130 | 3,180 | 11,300 |
| 2024/06/19 | 3,220 | 3,245 | 3,150 | 3,165 | 11,500 |
| 2024/06/18 | 3,185 | 3,260 | 3,185 | 3,225 | 10,800 |
| 2024/06/17 | 3,200 | 3,210 | 3,170 | 3,190 | 18,300 |
| 2024/06/14 | 3,110 | 3,250 | 3,110 | 3,235 | 35,400 |
| 2024/06/13 | 3,220 | 3,225 | 3,130 | 3,130 | 26,900 |
| 2024/06/12 | 3,205 | 3,240 | 3,190 | 3,215 | 21,600 |
| 2024/06/11 | 3,190 | 3,240 | 3,190 | 3,205 | 25,000 |
| 2024/06/10 | 3,160 | 3,205 | 3,120 | 3,190 | 40,900 |
| 2024/06/07 | 3,270 | 3,270 | 3,165 | 3,165 | 30,300 |
| 2024/06/06 | 3,220 | 3,280 | 3,220 | 3,245 | 26,800 |
| 2024/06/05 | 3,275 | 3,275 | 3,205 | 3,215 | 22,200 |
| 2024/06/04 | 3,265 | 3,335 | 3,255 | 3,275 | 27,500 |
| 2024/06/03 | 3,270 | 3,340 | 3,245 | 3,295 | 27,200 |
| 2024/05/31 | 3,140 | 3,305 | 3,140 | 3,305 | 75,400 |
| 2024/05/30 | 3,045 | 3,150 | 3,020 | 3,110 | 31,900 |
| 2024/05/29 | 3,055 | 3,110 | 3,025 | 3,075 | 19,400 |
| 2024/05/28 | 3,105 | 3,105 | 3,040 | 3,055 | 24,300 |
| 2024/05/27 | 3,160 | 3,190 | 3,100 | 3,105 | 26,900 |
| 2024/05/24 | 3,105 | 3,180 | 3,090 | 3,145 | 30,300 |
| 2024/05/23 | 3,055 | 3,120 | 3,035 | 3,105 | 16,900 |
| 2024/05/22 | 3,015 | 3,055 | 3,005 | 3,040 | 16,800 |
| 2024/05/21 | 2,993 | 3,035 | 2,993 | 3,015 | 11,600 |
| 2024/05/20 | 2,970 | 3,010 | 2,970 | 2,991 | 14,500 |
| 2024/05/17 | 2,950 | 2,998 | 2,943 | 2,964 | 8,200 |
| 2024/05/16 | 3,010 | 3,015 | 2,950 | 2,981 | 14,000 |
| 2024/05/15 | 3,025 | 3,025 | 2,980 | 2,980 | 14,000 |
| 2024/05/14 | 3,010 | 3,020 | 2,989 | 3,015 | 17,200 |
| 2024/05/13 | 3,020 | 3,025 | 2,961 | 3,005 | 21,100 |
| 2024/05/10 | 3,070 | 3,075 | 2,991 | 3,020 | 20,200 |
| 2024/05/09 | 2,962 | 3,040 | 2,951 | 3,000 | 14,600 |
| 2024/05/08 | 2,982 | 3,030 | 2,962 | 2,962 | 15,300 |
| 2024/05/07 | 2,918 | 2,975 | 2,900 | 2,961 | 13,200 |
| 2024/05/02 | 2,923 | 2,939 | 2,907 | 2,924 | 7,400 |
| 2024/05/01 | 2,938 | 2,938 | 2,873 | 2,904 | 7,700 |
| 2024/04/30 | 2,945 | 2,948 | 2,891 | 2,948 | 13,300 |
| 2024/04/26 | 2,871 | 2,929 | 2,837 | 2,895 | 25,700 |
| 2024/04/25 | 2,871 | 2,890 | 2,835 | 2,853 | 16,800 |
| 2024/04/24 | 2,939 | 2,939 | 2,876 | 2,887 | 13,700 |
| 2024/04/23 | 2,941 | 2,941 | 2,880 | 2,899 | 10,800 |
| 2024/04/22 | 2,907 | 2,942 | 2,860 | 2,937 | 23,500 |
| 2024/04/19 | 2,924 | 2,964 | 2,841 | 2,863 | 20,600 |
| 2024/04/18 | 2,880 | 3,060 | 2,880 | 2,959 | 16,400 |
| 2024/04/17 | 2,956 | 2,956 | 2,880 | 2,881 | 20,700 |
| 2024/04/16 | 3,020 | 3,030 | 2,913 | 2,937 | 27,900 |
| 2024/04/15 | 3,005 | 3,035 | 2,998 | 3,025 | 14,600 |
| 2024/04/12 | 3,025 | 3,065 | 2,990 | 3,045 | 21,500 |
| 2024/04/11 | 3,040 | 3,040 | 2,986 | 3,005 | 12,100 |
| 2024/04/10 | 3,060 | 3,100 | 3,055 | 3,080 | 13,700 |
| 2024/04/09 | 3,080 | 3,080 | 3,050 | 3,080 | 11,800 |
| 2024/04/08 | 3,050 | 3,090 | 3,050 | 3,085 | 10,900 |
| 2024/04/05 | 3,055 | 3,055 | 2,956 | 3,050 | 21,900 |
| 2024/04/04 | 3,140 | 3,140 | 3,050 | 3,085 | 31,200 |
| 2024/04/03 | 3,060 | 3,110 | 3,015 | 3,095 | 18,800 |
| 2024/04/02 | 3,080 | 3,095 | 3,025 | 3,065 | 22,800 |
| 2024/04/01 | 3,115 | 3,115 | 3,075 | 3,075 | 15,100 |
| 2024/03/29 | 3,050 | 3,100 | 3,050 | 3,100 | 14,400 |
| 2024/03/28 | 3,165 | 3,165 | 3,040 | 3,070 | 28,200 |
| 2024/03/27 | 3,195 | 3,275 | 3,195 | 3,235 | 63,800 |
| 2024/03/26 | 3,125 | 3,180 | 3,100 | 3,170 | 17,100 |
| 2024/03/25 | 3,175 | 3,205 | 3,150 | 3,160 | 16,600 |
| 2024/03/22 | 3,195 | 3,210 | 3,175 | 3,195 | 10,500 |
| 2024/03/21 | 3,185 | 3,245 | 3,180 | 3,195 | 19,400 |
| 2024/03/19 | 3,170 | 3,175 | 3,130 | 3,170 | 13,500 |
| 2024/03/18 | 3,235 | 3,235 | 3,155 | 3,185 | 15,800 |
| 2024/03/15 | 3,070 | 3,275 | 3,070 | 3,210 | 80,700 |
| 2024/03/14 | 3,060 | 3,075 | 3,015 | 3,075 | 19,500 |
| 2024/03/13 | 3,145 | 3,170 | 3,055 | 3,070 | 20,200 |
| 2024/03/12 | 3,180 | 3,180 | 3,105 | 3,135 | 26,400 |
| 2024/03/11 | 3,205 | 3,230 | 3,140 | 3,180 | 17,900 |
| 2024/03/08 | 3,225 | 3,310 | 3,225 | 3,275 | 32,600 |
| 2024/03/07 | 3,305 | 3,305 | 3,245 | 3,245 | 17,200 |
| 2024/03/06 | 3,260 | 3,315 | 3,250 | 3,290 | 38,600 |
| 2024/03/05 | 3,210 | 3,275 | 3,210 | 3,260 | 31,100 |
| 2024/03/04 | 3,275 | 3,290 | 3,200 | 3,210 | 29,200 |
| 2024/03/01 | 3,300 | 3,310 | 3,220 | 3,275 | 29,500 |
| 2024/02/29 | 3,295 | 3,350 | 3,270 | 3,290 | 48,800 |
| 2024/02/28 | 3,335 | 3,390 | 3,290 | 3,295 | 30,200 |
| 2024/02/27 | 3,285 | 3,350 | 3,275 | 3,340 | 36,100 |
| 2024/02/26 | 3,285 | 3,320 | 3,265 | 3,285 | 30,300 |
| 2024/02/22 | 3,220 | 3,260 | 3,215 | 3,260 | 26,000 |
| 2024/02/21 | 3,230 | 3,235 | 3,195 | 3,210 | 20,500 |
| 2024/02/20 | 3,275 | 3,290 | 3,220 | 3,230 | 34,900 |
| 2024/02/19 | 3,265 | 3,325 | 3,240 | 3,275 | 39,400 |
| 2024/02/16 | 3,170 | 3,270 | 3,170 | 3,240 | 47,500 |
| 2024/02/15 | 3,125 | 3,180 | 3,080 | 3,160 | 32,900 |
| 2024/02/14 | 3,100 | 3,135 | 3,050 | 3,115 | 35,800 |
| 2024/02/13 | 2,983 | 3,115 | 2,983 | 3,100 | 32,300 |
| 2024/02/09 | 2,983 | 3,025 | 2,962 | 2,969 | 24,500 |
| 2024/02/08 | 3,020 | 3,020 | 2,963 | 2,998 | 16,900 |
| 2024/02/07 | 3,040 | 3,060 | 3,010 | 3,020 | 16,000 |
| 2024/02/06 | 2,990 | 3,055 | 2,990 | 3,040 | 15,300 |
| 2024/02/05 | 3,060 | 3,060 | 3,010 | 3,020 | 16,700 |
| 2024/02/02 | 2,985 | 3,060 | 2,977 | 3,055 | 25,000 |
| 2024/02/01 | 2,991 | 3,030 | 2,959 | 3,005 | 29,100 |
| 2024/01/31 | 2,921 | 3,000 | 2,903 | 3,000 | 64,100 |
| 2024/01/30 | 2,808 | 2,808 | 2,765 | 2,771 | 19,500 |
| 2024/01/29 | 2,778 | 2,834 | 2,778 | 2,815 | 18,800 |
| 2024/01/26 | 2,813 | 2,813 | 2,772 | 2,775 | 23,100 |
| 2024/01/25 | 2,803 | 2,830 | 2,803 | 2,815 | 15,400 |
| 2024/01/24 | 2,818 | 2,827 | 2,776 | 2,803 | 16,600 |
| 2024/01/23 | 2,860 | 2,880 | 2,802 | 2,809 | 17,300 |
| 2024/01/22 | 2,873 | 2,874 | 2,848 | 2,860 | 13,400 |
| 2024/01/19 | 2,855 | 2,858 | 2,826 | 2,826 | 12,600 |
| 2024/01/18 | 2,845 | 2,857 | 2,802 | 2,852 | 15,700 |
| 2024/01/17 | 2,875 | 2,893 | 2,830 | 2,830 | 15,700 |
| 2024/01/16 | 2,899 | 2,905 | 2,837 | 2,859 | 13,500 |
| 2024/01/15 | 2,830 | 2,914 | 2,830 | 2,907 | 16,500 |
| 2024/01/12 | 2,872 | 2,896 | 2,812 | 2,835 | 16,400 |
| 2024/01/11 | 2,848 | 2,870 | 2,838 | 2,848 | 20,400 |
| 2024/01/10 | 2,801 | 2,845 | 2,801 | 2,837 | 15,900 |
| 2024/01/09 | 2,810 | 2,835 | 2,780 | 2,801 | 22,800 |
| 2024/01/05 | 2,770 | 2,817 | 2,769 | 2,810 | 25,800 |
| 2024/01/04 | 2,655 | 2,744 | 2,646 | 2,740 | 27,000 |
| 2023/12/29 | 2,655 | 2,662 | 2,632 | 2,655 | 16,300 |
| 2023/12/28 | 2,647 | 2,650 | 2,626 | 2,638 | 8,300 |
| 2023/12/27 | 2,641 | 2,645 | 2,626 | 2,642 | 26,200 |
| 2023/12/26 | 2,633 | 2,658 | 2,629 | 2,642 | 13,900 |
| 2023/12/25 | 2,678 | 2,678 | 2,584 | 2,617 | 11,000 |
| 2023/12/22 | 2,631 | 2,676 | 2,631 | 2,659 | 22,500 |
| 2023/12/21 | 2,677 | 2,677 | 2,630 | 2,630 | 35,700 |
| 2023/12/20 | 2,701 | 2,716 | 2,680 | 2,683 | 25,200 |
| 2023/12/19 | 2,661 | 2,691 | 2,650 | 2,691 | 28,100 |
| 2023/12/18 | 2,625 | 2,660 | 2,603 | 2,644 | 22,700 |
| 2023/12/15 | 2,705 | 2,735 | 2,623 | 2,638 | 72,400 |
| 2023/12/14 | 2,748 | 2,749 | 2,692 | 2,700 | 26,200 |
| 2023/12/13 | 2,735 | 2,770 | 2,735 | 2,747 | 19,300 |
| 2023/12/12 | 2,733 | 2,751 | 2,708 | 2,729 | 21,000 |
| 2023/12/11 | 2,685 | 2,718 | 2,672 | 2,718 | 49,000 |
| 2023/12/08 | 2,698 | 2,698 | 2,640 | 2,642 | 57,200 |
| 2023/12/07 | 2,790 | 2,790 | 2,741 | 2,745 | 29,200 |
| 2023/12/06 | 2,741 | 2,815 | 2,741 | 2,811 | 39,500 |
| 2023/12/05 | 2,760 | 2,787 | 2,738 | 2,738 | 28,400 |
| 2023/12/04 | 2,750 | 2,795 | 2,741 | 2,782 | 17,700 |
| 2023/12/01 | 2,785 | 2,819 | 2,754 | 2,765 | 37,500 |
| 2023/11/30 | 2,729 | 2,789 | 2,729 | 2,761 | 36,500 |
| 2023/11/29 | 2,747 | 2,761 | 2,732 | 2,738 | 18,000 |
| 2023/11/28 | 2,732 | 2,774 | 2,713 | 2,766 | 34,700 |
| 2023/11/27 | 2,732 | 2,733 | 2,702 | 2,712 | 17,300 |
| 2023/11/24 | 2,709 | 2,737 | 2,708 | 2,721 | 19,200 |
| 2023/11/22 | 2,700 | 2,739 | 2,671 | 2,674 | 27,800 |
| 2023/11/21 | 2,650 | 2,729 | 2,649 | 2,714 | 23,400 |
| 2023/11/20 | 2,694 | 2,720 | 2,650 | 2,650 | 29,400 |
| 2023/11/17 | 2,627 | 2,690 | 2,627 | 2,690 | 23,500 |
| 2023/11/16 | 2,655 | 2,658 | 2,622 | 2,622 | 11,800 |
| 2023/11/15 | 2,634 | 2,673 | 2,624 | 2,655 | 22,700 |
| 2023/11/14 | 2,648 | 2,660 | 2,616 | 2,644 | 23,300 |
| 2023/11/13 | 2,641 | 2,659 | 2,613 | 2,646 | 16,600 |
| 2023/11/10 | 2,622 | 2,664 | 2,614 | 2,658 | 34,100 |
| 2023/11/09 | 2,589 | 2,663 | 2,577 | 2,652 | 34,000 |
| 2023/11/08 | 2,623 | 2,639 | 2,495 | 2,589 | 117,600 |
| 2023/11/07 | 2,609 | 2,663 | 2,590 | 2,623 | 54,300 |
| 2023/11/06 | 2,439 | 2,596 | 2,438 | 2,596 | 95,700 |
| 2023/11/02 | 2,340 | 2,369 | 2,340 | 2,350 | 17,000 |
| 2023/11/01 | 2,369 | 2,392 | 2,329 | 2,337 | 28,500 |
| 2023/10/31 | 2,288 | 2,336 | 2,288 | 2,336 | 27,900 |
| 2023/10/30 | 2,315 | 2,330 | 2,275 | 2,293 | 29,300 |
| 2023/10/27 | 2,310 | 2,343 | 2,300 | 2,343 | 20,000 |
| 2023/10/26 | 2,309 | 2,332 | 2,275 | 2,293 | 19,600 |
| 2023/10/25 | 2,355 | 2,355 | 2,297 | 2,310 | 36,000 |
| 2023/10/24 | 2,324 | 2,330 | 2,265 | 2,312 | 17,000 |
| 2023/10/23 | 2,329 | 2,351 | 2,324 | 2,324 | 15,800 |
| 2023/10/20 | 2,350 | 2,378 | 2,332 | 2,357 | 15,900 |
| 2023/10/19 | 2,336 | 2,394 | 2,336 | 2,379 | 16,900 |
| 2023/10/18 | 2,402 | 2,408 | 2,363 | 2,379 | 24,200 |
| 2023/10/17 | 2,353 | 2,398 | 2,353 | 2,393 | 30,600 |
| 2023/10/16 | 2,348 | 2,368 | 2,323 | 2,353 | 39,600 |
| 2023/10/13 | 2,365 | 2,385 | 2,335 | 2,348 | 31,900 |
| 2023/10/12 | 2,328 | 2,378 | 2,323 | 2,377 | 28,500 |
| 2023/10/11 | 2,346 | 2,346 | 2,320 | 2,328 | 27,800 |
| 2023/10/10 | 2,352 | 2,352 | 2,329 | 2,347 | 34,400 |
| 2023/10/06 | 2,281 | 2,321 | 2,281 | 2,302 | 22,100 |
| 2023/10/05 | 2,236 | 2,288 | 2,236 | 2,285 | 38,800 |
| 2023/10/04 | 2,272 | 2,272 | 2,215 | 2,233 | 35,700 |
| 2023/10/03 | 2,313 | 2,329 | 2,284 | 2,285 | 28,800 |