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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,063 | 1,065 | 1,051 | 1,057 | 85,100 |
| 2025/06/12 | 1,085 | 1,088 | 1,070 | 1,074 | 44,200 |
| 2025/06/11 | 1,077 | 1,091 | 1,077 | 1,083 | 40,200 |
| 2025/06/10 | 1,069 | 1,089 | 1,068 | 1,076 | 43,200 |
| 2025/06/09 | 1,086 | 1,090 | 1,072 | 1,074 | 38,600 |
| 2025/06/06 | 1,081 | 1,091 | 1,079 | 1,084 | 22,900 |
| 2025/06/05 | 1,090 | 1,101 | 1,077 | 1,081 | 55,500 |
| 2025/06/04 | 1,092 | 1,112 | 1,092 | 1,098 | 48,500 |
| 2025/06/03 | 1,102 | 1,109 | 1,087 | 1,087 | 66,800 |
| 2025/06/02 | 1,108 | 1,126 | 1,086 | 1,102 | 93,500 |
| 2025/05/30 | 1,100 | 1,126 | 1,093 | 1,126 | 151,800 |
| 2025/05/29 | 1,109 | 1,119 | 1,107 | 1,113 | 89,100 |
| 2025/05/28 | 1,117 | 1,120 | 1,106 | 1,109 | 44,900 |
| 2025/05/27 | 1,114 | 1,118 | 1,105 | 1,109 | 54,300 |
| 2025/05/26 | 1,109 | 1,117 | 1,105 | 1,108 | 24,900 |
| 2025/05/23 | 1,099 | 1,111 | 1,097 | 1,103 | 26,900 |
| 2025/05/22 | 1,100 | 1,113 | 1,093 | 1,099 | 51,400 |
| 2025/05/21 | 1,112 | 1,121 | 1,109 | 1,110 | 34,100 |
| 2025/05/20 | 1,131 | 1,137 | 1,111 | 1,111 | 51,600 |
| 2025/05/19 | 1,132 | 1,137 | 1,127 | 1,129 | 35,000 |
| 2025/05/16 | 1,137 | 1,145 | 1,118 | 1,137 | 57,400 |
| 2025/05/15 | 1,149 | 1,152 | 1,132 | 1,138 | 45,700 |
| 2025/05/14 | 1,154 | 1,167 | 1,134 | 1,153 | 63,800 |
| 2025/05/13 | 1,178 | 1,178 | 1,147 | 1,154 | 74,700 |
| 2025/05/12 | 1,232 | 1,232 | 1,136 | 1,154 | 154,200 |
| 2025/05/09 | 1,255 | 1,262 | 1,235 | 1,253 | 46,500 |
| 2025/05/08 | 1,229 | 1,243 | 1,221 | 1,243 | 26,600 |
| 2025/05/07 | 1,226 | 1,241 | 1,222 | 1,229 | 40,200 |
| 2025/05/02 | 1,232 | 1,237 | 1,226 | 1,231 | 32,500 |
| 2025/05/01 | 1,231 | 1,237 | 1,222 | 1,234 | 29,900 |
| 2025/04/30 | 1,229 | 1,229 | 1,217 | 1,226 | 48,900 |
| 2025/04/28 | 1,224 | 1,232 | 1,215 | 1,229 | 60,600 |
| 2025/04/25 | 1,216 | 1,228 | 1,206 | 1,228 | 44,200 |
| 2025/04/24 | 1,207 | 1,214 | 1,195 | 1,203 | 44,000 |
| 2025/04/23 | 1,186 | 1,197 | 1,186 | 1,191 | 47,900 |
| 2025/04/22 | 1,152 | 1,167 | 1,152 | 1,163 | 24,800 |
| 2025/04/21 | 1,161 | 1,172 | 1,149 | 1,152 | 29,600 |
| 2025/04/18 | 1,153 | 1,172 | 1,150 | 1,172 | 25,500 |
| 2025/04/17 | 1,130 | 1,149 | 1,127 | 1,142 | 28,900 |
| 2025/04/16 | 1,137 | 1,145 | 1,123 | 1,130 | 25,000 |
| 2025/04/15 | 1,162 | 1,166 | 1,135 | 1,137 | 55,300 |
| 2025/04/14 | 1,147 | 1,154 | 1,126 | 1,140 | 35,900 |
| 2025/04/11 | 1,080 | 1,125 | 1,070 | 1,120 | 88,800 |
| 2025/04/10 | 1,185 | 1,187 | 1,123 | 1,153 | 71,500 |
| 2025/04/09 | 1,060 | 1,074 | 1,039 | 1,065 | 108,000 |
| 2025/04/08 | 1,072 | 1,119 | 1,072 | 1,101 | 80,100 |
| 2025/04/07 | 1,040 | 1,063 | 1,007 | 1,042 | 164,800 |
| 2025/04/04 | 1,166 | 1,166 | 1,116 | 1,130 | 127,700 |
| 2025/04/03 | 1,198 | 1,204 | 1,182 | 1,195 | 90,300 |
| 2025/04/02 | 1,241 | 1,243 | 1,221 | 1,236 | 128,100 |
| 2025/04/01 | 1,256 | 1,262 | 1,235 | 1,238 | 72,200 |
| 2025/03/31 | 1,265 | 1,269 | 1,231 | 1,246 | 116,100 |
| 2025/03/28 | 1,310 | 1,327 | 1,288 | 1,292 | 145,400 |
| 2025/03/27 | 1,342 | 1,370 | 1,336 | 1,370 | 117,100 |
| 2025/03/26 | 1,375 | 1,375 | 1,358 | 1,367 | 72,700 |
| 2025/03/25 | 1,376 | 1,390 | 1,361 | 1,361 | 74,200 |
| 2025/03/24 | 1,376 | 1,378 | 1,355 | 1,371 | 129,300 |
| 2025/03/21 | 1,360 | 1,405 | 1,342 | 1,405 | 329,400 |
| 2025/03/19 | 1,341 | 1,362 | 1,341 | 1,362 | 49,300 |
| 2025/03/18 | 1,342 | 1,357 | 1,342 | 1,343 | 67,200 |
| 2025/03/17 | 1,352 | 1,362 | 1,340 | 1,341 | 53,200 |
| 2025/03/14 | 1,344 | 1,360 | 1,339 | 1,352 | 88,200 |
| 2025/03/13 | 1,340 | 1,355 | 1,329 | 1,342 | 114,600 |
| 2025/03/12 | 1,354 | 1,357 | 1,336 | 1,336 | 92,000 |
| 2025/03/11 | 1,350 | 1,358 | 1,338 | 1,354 | 84,600 |
| 2025/03/10 | 1,369 | 1,376 | 1,353 | 1,356 | 86,600 |
| 2025/03/07 | 1,376 | 1,389 | 1,353 | 1,368 | 92,300 |
| 2025/03/06 | 1,395 | 1,404 | 1,384 | 1,388 | 86,100 |
| 2025/03/05 | 1,380 | 1,405 | 1,380 | 1,389 | 107,900 |
| 2025/03/04 | 1,380 | 1,397 | 1,367 | 1,380 | 90,200 |
| 2025/03/03 | 1,359 | 1,393 | 1,357 | 1,382 | 94,500 |
| 2025/02/28 | 1,385 | 1,385 | 1,339 | 1,352 | 145,600 |
| 2025/02/27 | 1,426 | 1,426 | 1,397 | 1,397 | 117,300 |
| 2025/02/26 | 1,426 | 1,435 | 1,419 | 1,419 | 74,900 |
| 2025/02/25 | 1,427 | 1,439 | 1,415 | 1,426 | 89,600 |
| 2025/02/21 | 1,426 | 1,436 | 1,413 | 1,434 | 82,500 |
| 2025/02/20 | 1,421 | 1,442 | 1,412 | 1,426 | 85,800 |
| 2025/02/19 | 1,466 | 1,478 | 1,421 | 1,421 | 120,500 |
| 2025/02/18 | 1,461 | 1,489 | 1,454 | 1,466 | 80,700 |
| 2025/02/17 | 1,486 | 1,496 | 1,460 | 1,460 | 147,800 |
| 2025/02/14 | 1,466 | 1,485 | 1,453 | 1,482 | 81,600 |
| 2025/02/13 | 1,445 | 1,468 | 1,440 | 1,455 | 38,800 |
| 2025/02/12 | 1,428 | 1,437 | 1,410 | 1,428 | 36,100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,412 | 43,600 |
| 2025/02/07 | 1,442 | 1,466 | 1,431 | 1,437 | 42,900 |
| 2025/02/06 | 1,426 | 1,446 | 1,426 | 1,441 | 43,300 |
| 2025/02/05 | 1,446 | 1,460 | 1,408 | 1,425 | 79,800 |
| 2025/02/04 | 1,415 | 1,456 | 1,407 | 1,445 | 114,800 |
| 2025/02/03 | 1,438 | 1,441 | 1,334 | 1,371 | 165,700 |
| 2025/01/31 | 1,416 | 1,417 | 1,398 | 1,408 | 54,100 |
| 2025/01/30 | 1,402 | 1,437 | 1,402 | 1,421 | 66,200 |
| 2025/01/29 | 1,404 | 1,419 | 1,404 | 1,417 | 45,000 |
| 2025/01/28 | 1,400 | 1,411 | 1,396 | 1,405 | 56,100 |
| 2025/01/27 | 1,401 | 1,410 | 1,389 | 1,399 | 74,400 |
| 2025/01/24 | 1,408 | 1,418 | 1,397 | 1,402 | 44,800 |
| 2025/01/23 | 1,390 | 1,396 | 1,374 | 1,396 | 64,800 |
| 2025/01/22 | 1,430 | 1,430 | 1,378 | 1,390 | 54,400 |
| 2025/01/21 | 1,421 | 1,427 | 1,389 | 1,400 | 26,400 |
| 2025/01/20 | 1,391 | 1,405 | 1,381 | 1,402 | 47,700 |
| 2025/01/17 | 1,408 | 1,413 | 1,382 | 1,382 | 65,700 |
| 2025/01/16 | 1,416 | 1,433 | 1,411 | 1,411 | 53,800 |
| 2025/01/15 | 1,414 | 1,437 | 1,412 | 1,419 | 37,000 |
| 2025/01/14 | 1,445 | 1,445 | 1,408 | 1,414 | 40,200 |
| 2025/01/10 | 1,460 | 1,474 | 1,450 | 1,450 | 37,700 |
| 2025/01/09 | 1,473 | 1,485 | 1,462 | 1,475 | 52,800 |
| 2025/01/08 | 1,499 | 1,514 | 1,491 | 1,495 | 65,500 |
| 2025/01/07 | 1,544 | 1,552 | 1,527 | 1,529 | 65,700 |
| 2025/01/06 | 1,591 | 1,591 | 1,540 | 1,542 | 89,800 |
| 2024/12/30 | 1,605 | 1,638 | 1,559 | 1,606 | 97,400 |
| 2024/12/27 | 1,598 | 1,639 | 1,546 | 1,639 | 79,900 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 3,195 | 3,195 | 3,140 | 3,195 | 30,700 |
| 2024/12/25 | 3,175 | 3,185 | 3,120 | 3,175 | 23,300 |
| 2024/12/24 | 3,170 | 3,180 | 3,130 | 3,160 | 19,900 |
| 2024/12/23 | 3,125 | 3,170 | 3,100 | 3,155 | 31,500 |
| 2024/12/20 | 3,210 | 3,210 | 3,100 | 3,100 | 39,100 |
| 2024/12/19 | 3,155 | 3,225 | 3,145 | 3,185 | 15,400 |
| 2024/12/18 | 3,215 | 3,255 | 3,190 | 3,200 | 14,500 |
| 2024/12/17 | 3,290 | 3,300 | 3,200 | 3,210 | 22,900 |
| 2024/12/16 | 3,340 | 3,365 | 3,255 | 3,260 | 34,600 |
| 2024/12/13 | 3,305 | 3,370 | 3,295 | 3,330 | 33,200 |
| 2024/12/12 | 3,350 | 3,390 | 3,335 | 3,345 | 26,900 |
| 2024/12/11 | 3,320 | 3,385 | 3,290 | 3,335 | 38,400 |
| 2024/12/10 | 3,355 | 3,365 | 3,285 | 3,320 | 43,600 |
| 2024/12/09 | 3,310 | 3,335 | 3,225 | 3,325 | 43,200 |
| 2024/12/06 | 3,310 | 3,355 | 3,290 | 3,325 | 27,800 |
| 2024/12/05 | 3,365 | 3,390 | 3,305 | 3,310 | 37,500 |
| 2024/12/04 | 3,575 | 3,575 | 3,360 | 3,360 | 47,200 |
| 2024/12/03 | 3,455 | 3,640 | 3,455 | 3,575 | 46,100 |
| 2024/12/02 | 3,440 | 3,495 | 3,400 | 3,450 | 27,400 |
| 2024/11/29 | 3,420 | 3,490 | 3,400 | 3,430 | 29,300 |
| 2024/11/28 | 3,520 | 3,550 | 3,420 | 3,420 | 33,700 |
| 2024/11/27 | 3,625 | 3,655 | 3,520 | 3,535 | 29,200 |
| 2024/11/26 | 3,645 | 3,675 | 3,610 | 3,650 | 30,500 |
| 2024/11/25 | 3,695 | 3,740 | 3,645 | 3,645 | 31,700 |
| 2024/11/22 | 3,580 | 3,675 | 3,580 | 3,650 | 25,500 |
| 2024/11/21 | 3,545 | 3,610 | 3,545 | 3,580 | 21,900 |
| 2024/11/20 | 3,585 | 3,620 | 3,490 | 3,545 | 28,500 |
| 2024/11/19 | 3,615 | 3,640 | 3,585 | 3,585 | 24,500 |
| 2024/11/18 | 3,600 | 3,625 | 3,545 | 3,585 | 26,600 |
| 2024/11/15 | 3,600 | 3,625 | 3,560 | 3,595 | 17,800 |
| 2024/11/14 | 3,645 | 3,650 | 3,545 | 3,555 | 15,500 |
| 2024/11/13 | 3,705 | 3,705 | 3,610 | 3,610 | 22,400 |
| 2024/11/12 | 3,790 | 3,810 | 3,695 | 3,700 | 21,900 |
| 2024/11/11 | 3,705 | 3,795 | 3,695 | 3,765 | 14,100 |
| 2024/11/08 | 3,700 | 3,735 | 3,685 | 3,700 | 15,900 |
| 2024/11/07 | 3,575 | 3,690 | 3,575 | 3,680 | 20,700 |
| 2024/11/06 | 3,620 | 3,655 | 3,500 | 3,560 | 27,100 |
| 2024/11/05 | 3,710 | 3,735 | 3,525 | 3,640 | 51,600 |
| 2024/11/01 | 3,505 | 3,540 | 3,440 | 3,450 | 20,400 |
| 2024/10/31 | 3,555 | 3,580 | 3,515 | 3,540 | 21,100 |
| 2024/10/30 | 3,530 | 3,570 | 3,500 | 3,555 | 41,800 |
| 2024/10/29 | 3,490 | 3,550 | 3,485 | 3,530 | 20,000 |
| 2024/10/28 | 3,440 | 3,520 | 3,440 | 3,520 | 16,200 |
| 2024/10/25 | 3,550 | 3,550 | 3,455 | 3,455 | 24,600 |
| 2024/10/24 | 3,430 | 3,545 | 3,430 | 3,545 | 21,200 |
| 2024/10/23 | 3,345 | 3,480 | 3,345 | 3,465 | 13,800 |
| 2024/10/22 | 3,360 | 3,385 | 3,340 | 3,375 | 14,200 |
| 2024/10/21 | 3,390 | 3,395 | 3,355 | 3,360 | 8,700 |
| 2024/10/18 | 3,410 | 3,410 | 3,365 | 3,390 | 7,600 |
| 2024/10/17 | 3,415 | 3,420 | 3,365 | 3,375 | 13,500 |
| 2024/10/16 | 3,410 | 3,470 | 3,395 | 3,430 | 14,000 |
| 2024/10/15 | 3,380 | 3,510 | 3,380 | 3,480 | 41,400 |
| 2024/10/11 | 3,335 | 3,370 | 3,300 | 3,310 | 16,000 |
| 2024/10/10 | 3,365 | 3,365 | 3,260 | 3,320 | 12,800 |
| 2024/10/09 | 3,375 | 3,390 | 3,350 | 3,365 | 9,600 |
| 2024/10/08 | 3,325 | 3,385 | 3,325 | 3,375 | 17,400 |
| 2024/10/07 | 3,420 | 3,435 | 3,310 | 3,365 | 28,800 |
| 2024/10/04 | 3,380 | 3,455 | 3,380 | 3,420 | 15,200 |
| 2024/10/03 | 3,405 | 3,450 | 3,385 | 3,410 | 18,100 |
| 2024/10/02 | 3,385 | 3,400 | 3,315 | 3,335 | 35,000 |
| 2024/10/01 | 3,410 | 3,420 | 3,355 | 3,385 | 24,500 |
| 2024/09/30 | 3,460 | 3,465 | 3,370 | 3,415 | 26,800 |
| 2024/09/27 | 3,580 | 3,580 | 3,500 | 3,530 | 20,100 |
| 2024/09/26 | 3,425 | 3,555 | 3,405 | 3,555 | 43,600 |
| 2024/09/25 | 3,405 | 3,405 | 3,340 | 3,355 | 15,800 |
| 2024/09/24 | 3,515 | 3,515 | 3,390 | 3,400 | 14,700 |
| 2024/09/20 | 3,475 | 3,515 | 3,460 | 3,480 | 38,300 |
| 2024/09/19 | 3,500 | 3,500 | 3,425 | 3,430 | 19,300 |
| 2024/09/18 | 3,450 | 3,485 | 3,410 | 3,450 | 24,900 |
| 2024/09/17 | 3,450 | 3,450 | 3,380 | 3,445 | 24,800 |
| 2024/09/13 | 3,380 | 3,420 | 3,380 | 3,390 | 25,600 |
| 2024/09/12 | 3,400 | 3,435 | 3,375 | 3,400 | 19,400 |
| 2024/09/11 | 3,475 | 3,475 | 3,325 | 3,360 | 27,600 |
| 2024/09/10 | 3,485 | 3,540 | 3,425 | 3,455 | 23,100 |
| 2024/09/09 | 3,350 | 3,545 | 3,345 | 3,480 | 37,800 |
| 2024/09/06 | 3,425 | 3,435 | 3,385 | 3,395 | 22,700 |
| 2024/09/05 | 3,510 | 3,510 | 3,380 | 3,395 | 23,900 |
| 2024/09/04 | 3,480 | 3,580 | 3,465 | 3,510 | 31,600 |
| 2024/09/03 | 3,435 | 3,570 | 3,435 | 3,540 | 28,400 |
| 2024/09/02 | 3,405 | 3,435 | 3,395 | 3,425 | 15,200 |
| 2024/08/30 | 3,450 | 3,485 | 3,400 | 3,400 | 25,600 |
| 2024/08/29 | 3,425 | 3,450 | 3,405 | 3,420 | 18,600 |
| 2024/08/28 | 3,505 | 3,515 | 3,410 | 3,435 | 26,000 |
| 2024/08/27 | 3,445 | 3,525 | 3,440 | 3,480 | 31,600 |
| 2024/08/26 | 3,440 | 3,455 | 3,405 | 3,445 | 19,200 |
| 2024/08/23 | 3,410 | 3,480 | 3,400 | 3,440 | 19,900 |
| 2024/08/22 | 3,425 | 3,470 | 3,425 | 3,450 | 14,500 |
| 2024/08/21 | 3,385 | 3,420 | 3,350 | 3,415 | 25,700 |
| 2024/08/20 | 3,315 | 3,425 | 3,315 | 3,420 | 29,300 |
| 2024/08/19 | 3,325 | 3,375 | 3,280 | 3,310 | 22,600 |