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
2026/06/26 966 969 948 956 88,700
2026/06/25 958 977 957 966 53,000
2026/06/24 955 958 945 952 64,800
2026/06/23 971 971 950 950 71,300
2026/06/22 977 983 969 971 57,500
2026/06/19 986 991 974 979 49,500
2026/06/18 995 996 983 987 42,200
2026/06/17 990 999 985 987 47,800
2026/06/16 998 998 978 985 75,200
2026/06/15 985 1,005 985 998 69,400
2026/06/12 979 985 972 980 83,400
2026/06/11 985 985 967 977 68,900
2026/06/10 983 989 975 988 70,900
2026/06/09 981 994 978 983 84,200
2026/06/08 993 997 966 979 106,100
2026/06/05 985 1,009 985 1,000 98,900
2026/06/04 1,010 1,010 978 985 104,100
2026/06/03 982 1,022 982 1,019 125,400
2026/06/02 970 988 964 982 99,300
2026/06/01 992 992 970 982 122,200
2026/05/29 990 1,002 978 992 1,069,200
2026/05/28 974 995 974 993 107,400
2026/05/27 964 982 960 969 125,800
2026/05/26 965 976 961 968 116,500
2026/05/25 970 977 960 965 108,300
2026/05/22 990 999 964 969 136,400
2026/05/21 980 1,009 976 998 112,300
2026/05/20 981 989 958 965 95,700
2026/05/19 980 997 980 995 108,700
2026/05/18 998 998 975 976 99,000
2026/05/15 985 1,001 983 994 92,600
2026/05/14 968 999 966 985 118,100
2026/05/13 977 977 946 960 178,300
2026/05/12 1,012 1,012 982 982 153,700
2026/05/11 1,071 1,076 1,007 1,008 169,700
2026/05/08 1,056 1,065 1,049 1,064 87,300
2026/05/07 1,048 1,070 1,045 1,065 84,800
2026/05/01 1,045 1,049 1,038 1,042 104,200
2026/04/30 1,059 1,059 1,045 1,050 100,500
2026/04/28 1,055 1,066 1,052 1,066 99,100
2026/04/27 1,055 1,067 1,047 1,060 115,900
2026/04/24 1,075 1,081 1,052 1,053 124,000
2026/04/23 1,105 1,105 1,080 1,081 97,700
2026/04/22 1,121 1,123 1,102 1,110 80,500
2026/04/21 1,138 1,140 1,124 1,125 59,700
2026/04/20 1,136 1,141 1,124 1,130 78,900
2026/04/17 1,146 1,154 1,136 1,136 31,400
2026/04/16 1,150 1,160 1,142 1,147 56,300
2026/04/15 1,158 1,160 1,143 1,149 52,500
2026/04/14 1,170 1,178 1,140 1,143 36,000
2026/04/13 1,177 1,190 1,170 1,170 34,500
2026/04/10 1,215 1,220 1,186 1,190 74,700
2026/04/09 1,242 1,242 1,215 1,215 40,000
2026/04/08 1,230 1,239 1,229 1,236 69,600
2026/04/07 1,210 1,220 1,206 1,215 44,800
2026/04/06 1,182 1,199 1,182 1,199 32,800
2026/04/03 1,168 1,188 1,168 1,183 38,100
2026/03/27 1,182 1,194 1,174 1,183 127,700
2026/03/26 1,187 1,190 1,176 1,189 76,400
2026/03/25 1,181 1,191 1,181 1,187 85,100
2026/03/24 1,161 1,167 1,154 1,165 72,700
2026/03/23 1,160 1,160 1,143 1,144 102,800
2026/03/19 1,195 1,197 1,185 1,185 73,100
2026/03/18 1,202 1,212 1,196 1,210 52,700
2026/03/17 1,197 1,204 1,186 1,193 55,400
2026/03/16 1,200 1,200 1,180 1,185 50,700
2026/03/13 1,193 1,205 1,191 1,192 88,700
2026/03/12 1,227 1,227 1,203 1,209 95,800
2026/03/11 1,231 1,238 1,227 1,227 124,300
2026/03/10 1,202 1,232 1,200 1,221 129,000
2026/03/09 1,154 1,204 1,151 1,188 200,400
2026/03/06 1,221 1,221 1,205 1,214 109,200
2026/03/05 1,224 1,234 1,214 1,224 152,700
2026/03/04 1,215 1,224 1,176 1,194 194,900
2026/03/03 1,265 1,265 1,221 1,228 188,600
2026/03/02 1,273 1,277 1,258 1,270 149,600
2026/02/27 1,276 1,288 1,268 1,287 129,400
2026/02/26 1,289 1,289 1,276 1,276 106,800
2026/02/25 1,285 1,289 1,274 1,274 120,300
2026/02/24 1,252 1,288 1,252 1,285 155,300
2026/02/20 1,271 1,271 1,245 1,252 113,400
2026/02/19 1,268 1,282 1,265 1,272 128,000
2026/02/18 1,255 1,275 1,255 1,265 85,000
2026/02/17 1,238 1,254 1,238 1,247 63,500
2026/02/16 1,250 1,256 1,234 1,241 133,300
2026/02/13 1,286 1,288 1,248 1,249 60,700
2026/02/12 1,285 1,289 1,277 1,279 74,900
2026/02/10 1,272 1,283 1,267 1,280 60,000
2026/02/09 1,289 1,289 1,257 1,262 71,700
2026/02/06 1,255 1,265 1,246 1,259 87,400
2026/02/05 1,255 1,262 1,248 1,248 83,000
2026/02/04 1,250 1,273 1,241 1,249 147,000
2026/02/03 1,237 1,239 1,223 1,230 79,500
2026/02/02 1,230 1,240 1,227 1,227 68,300
2026/01/30 1,220 1,224 1,213 1,216 57,700
2026/01/29 1,218 1,218 1,202 1,213 73,500
2026/01/28 1,225 1,227 1,212 1,218 59,600
2026/01/27 1,233 1,238 1,226 1,234 75,100
2026/01/26 1,252 1,252 1,234 1,240 63,500
2026/01/23 1,274 1,275 1,264 1,264 52,900
2026/01/22 1,266 1,285 1,266 1,271 59,700
2026/01/21 1,247 1,261 1,237 1,260 62,000
2026/01/20 1,269 1,275 1,260 1,260 57,300
2026/01/19 1,298 1,298 1,263 1,274 56,400
2026/01/16 1,278 1,292 1,278 1,289 62,700
2026/01/15 1,279 1,292 1,277 1,289 57,000
2026/01/14 1,275 1,289 1,268 1,280 51,200
2026/01/13 1,282 1,285 1,267 1,267 79,000
2026/01/09 1,250 1,263 1,250 1,255 42,700
2026/01/08 1,252 1,258 1,246 1,249 39,000
2026/01/07 1,260 1,269 1,254 1,254 56,000
2026/01/06 1,266 1,276 1,259 1,271 51,800
2026/01/05 1,248 1,266 1,248 1,259 52,000
2025/12/30 1,254 1,260 1,248 1,248 56,600
2025/12/29 1,251 1,256 1,244 1,254 55,500
2025/12/26 1,259 1,265 1,245 1,251 55,800
2025/12/25 1,249 1,255 1,248 1,255 25,800
2025/12/24 1,248 1,255 1,244 1,248 44,600
2025/12/23 1,245 1,263 1,242 1,247 70,400
2025/12/22 1,256 1,256 1,240 1,241 51,400
2025/12/19 1,235 1,245 1,230 1,238 66,300
2025/12/18 1,225 1,241 1,221 1,235 54,500
2025/12/17 1,233 1,234 1,220 1,225 68,800
2025/12/16 1,248 1,248 1,227 1,227 59,400
2025/12/15 1,243 1,247 1,232 1,243 32,000
2025/12/12 1,254 1,265 1,237 1,240 80,000
2025/12/11 1,268 1,269 1,253 1,253 70,900
2025/12/10 1,257 1,266 1,251 1,263 87,400
2025/12/09 1,264 1,265 1,250 1,256 114,500
2025/12/08 1,245 1,256 1,240 1,256 100,700
2025/12/05 1,251 1,252 1,236 1,240 76,600
2025/12/04 1,228 1,261 1,228 1,251 89,300
2025/12/03 1,250 1,257 1,227 1,227 123,900
2025/12/02 1,238 1,253 1,237 1,250 70,700
2025/12/01 1,255 1,263 1,236 1,236 83,300
2025/11/28 1,248 1,260 1,246 1,254 93,100
2025/11/27 1,235 1,248 1,235 1,245 87,300
2025/11/26 1,229 1,233 1,220 1,232 97,100
2025/11/25 1,225 1,228 1,211 1,214 90,100
2025/11/21 1,190 1,226 1,190 1,225 118,900
2025/11/20 1,185 1,198 1,182 1,190 91,200
2025/11/19 1,190 1,191 1,171 1,175 102,200
2025/11/18 1,182 1,191 1,177 1,190 64,900
2025/11/17 1,199 1,200 1,175 1,183 57,800
2025/11/14 1,192 1,202 1,186 1,199 47,700
2025/11/13 1,210 1,223 1,205 1,205 63,100
2025/11/12 1,195 1,211 1,190 1,203 91,100
2025/11/11 1,191 1,202 1,178 1,189 102,100
2025/11/10 1,176 1,194 1,166 1,191 85,100
2025/11/07 1,171 1,177 1,155 1,176 99,600
2025/11/06 1,214 1,225 1,182 1,190 210,500
2025/11/05 1,171 1,188 1,158 1,167 103,900
2025/11/04 1,160 1,200 1,159 1,183 70,500
2025/10/31 1,163 1,179 1,159 1,170 97,900
2025/10/30 1,164 1,172 1,157 1,162 98,300
2025/10/29 1,169 1,179 1,152 1,157 74,300
2025/10/28 1,190 1,190 1,169 1,169 75,000
2025/10/27 1,206 1,207 1,192 1,194 55,700
2025/10/24 1,206 1,214 1,190 1,196 55,800
2025/10/23 1,185 1,201 1,179 1,194 82,800
2025/10/22 1,181 1,194 1,175 1,177 220,600
2025/10/21 1,183 1,192 1,177 1,177 49,800
2025/10/20 1,180 1,186 1,175 1,183 49,700
2025/10/17 1,157 1,173 1,155 1,165 43,200
2025/10/16 1,164 1,175 1,157 1,167 46,500
2025/10/15 1,147 1,162 1,145 1,162 62,300
2025/10/14 1,153 1,167 1,134 1,140 82,900
2025/10/10 1,187 1,194 1,174 1,178 57,700
2025/10/09 1,196 1,205 1,193 1,202 63,200
2025/10/08 1,218 1,222 1,200 1,204 49,000
2025/10/07 1,207 1,222 1,207 1,218 54,300
2025/10/06 1,203 1,214 1,197 1,214 80,700
2025/10/03 1,182 1,200 1,182 1,188 54,900
2025/10/02 1,180 1,195 1,172 1,182 74,600
2025/10/01 1,212 1,212 1,178 1,179 95,500
2025/09/30 1,226 1,226 1,209 1,214 50,900
2025/09/29 1,229 1,234 1,217 1,224 61,200
2025/09/26 1,230 1,242 1,228 1,239 81,000
2025/09/25 1,222 1,237 1,222 1,230 56,300
2025/09/24 1,213 1,233 1,211 1,222 97,000
2025/09/22 1,220 1,228 1,219 1,219 95,300
2025/09/19 1,260 1,261 1,212 1,212 153,900
2025/09/18 1,223 1,250 1,217 1,246 83,100
2025/09/17 1,215 1,230 1,208 1,214 55,300
2025/09/16 1,261 1,264 1,219 1,219 98,500
2025/09/12 1,215 1,261 1,214 1,261 197,000
2025/09/11 1,217 1,221 1,200 1,207 70,800
2025/09/10 1,217 1,222 1,214 1,217 67,900
2025/09/09 1,215 1,227 1,215 1,217 80,600
2025/09/08 1,218 1,225 1,211 1,214 55,000
2025/09/05 1,207 1,223 1,206 1,219 60,700
2025/09/04 1,211 1,217 1,202 1,207 54,700
2025/09/03 1,205 1,225 1,205 1,209 69,500
2025/09/02 1,195 1,218 1,195 1,205 70,900
2025/09/01 1,200 1,203 1,188 1,195 52,800
2025/08/29 1,212 1,213 1,205 1,206 43,400
2025/08/28 1,212 1,218 1,202 1,212 55,400
2025/08/27 1,211 1,223 1,209 1,211 74,400
2025/08/26 1,227 1,228 1,212 1,212 65,800
2025/08/25 1,230 1,235 1,224 1,224 53,500

このページの先頭へ