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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/22 | 1,224 | 1,239 | 1,224 | 1,230 | 54,000 |
| 2025/08/21 | 1,215 | 1,227 | 1,209 | 1,224 | 53,500 |
| 2025/08/20 | 1,219 | 1,224 | 1,212 | 1,212 | 42,800 |
| 2025/08/19 | 1,222 | 1,229 | 1,216 | 1,219 | 58,000 |
| 2025/08/18 | 1,214 | 1,229 | 1,209 | 1,220 | 65,300 |
| 2025/08/15 | 1,200 | 1,217 | 1,197 | 1,213 | 50,900 |
| 2025/08/14 | 1,212 | 1,212 | 1,197 | 1,199 | 59,300 |
| 2025/08/13 | 1,215 | 1,224 | 1,208 | 1,217 | 50,400 |
| 2025/08/12 | 1,217 | 1,221 | 1,198 | 1,213 | 59,400 |
| 2025/08/08 | 1,199 | 1,210 | 1,196 | 1,210 | 40,600 |
| 2025/08/07 | 1,199 | 1,207 | 1,195 | 1,197 | 46,700 |
| 2025/08/06 | 1,198 | 1,207 | 1,187 | 1,199 | 30,600 |
| 2025/08/05 | 1,190 | 1,199 | 1,188 | 1,193 | 28,100 |
| 2025/08/04 | 1,194 | 1,215 | 1,175 | 1,183 | 84,700 |
| 2025/08/01 | 1,199 | 1,213 | 1,171 | 1,208 | 88,400 |
| 2025/07/31 | 1,177 | 1,180 | 1,164 | 1,169 | 43,100 |
| 2025/07/30 | 1,153 | 1,182 | 1,151 | 1,172 | 65,400 |
| 2025/07/29 | 1,165 | 1,165 | 1,151 | 1,158 | 40,900 |
| 2025/07/28 | 1,164 | 1,169 | 1,156 | 1,162 | 27,100 |
| 2025/07/25 | 1,175 | 1,175 | 1,149 | 1,155 | 39,100 |
| 2025/07/24 | 1,158 | 1,173 | 1,158 | 1,166 | 47,700 |
| 2025/07/23 | 1,128 | 1,157 | 1,117 | 1,157 | 86,400 |
| 2025/07/22 | 1,124 | 1,138 | 1,116 | 1,116 | 27,000 |
| 2025/07/18 | 1,130 | 1,138 | 1,123 | 1,124 | 28,600 |
| 2025/07/17 | 1,114 | 1,128 | 1,111 | 1,124 | 27,400 |
| 2025/07/16 | 1,126 | 1,129 | 1,117 | 1,117 | 41,100 |
| 2025/07/15 | 1,122 | 1,126 | 1,117 | 1,121 | 22,600 |
| 2025/07/14 | 1,116 | 1,122 | 1,109 | 1,115 | 33,500 |
| 2025/07/11 | 1,102 | 1,124 | 1,102 | 1,110 | 31,400 |
| 2025/07/10 | 1,115 | 1,115 | 1,095 | 1,096 | 75,000 |
| 2025/07/09 | 1,120 | 1,124 | 1,110 | 1,116 | 37,300 |
| 2025/07/08 | 1,123 | 1,123 | 1,108 | 1,119 | 54,900 |
| 2025/07/07 | 1,130 | 1,133 | 1,116 | 1,120 | 42,200 |
| 2025/07/04 | 1,174 | 1,174 | 1,120 | 1,130 | 163,600 |
| 2025/07/03 | 1,140 | 1,166 | 1,134 | 1,147 | 76,700 |
| 2025/07/02 | 1,098 | 1,139 | 1,098 | 1,130 | 77,300 |
| 2025/07/01 | 1,107 | 1,110 | 1,099 | 1,102 | 41,100 |
| 2025/06/30 | 1,116 | 1,125 | 1,108 | 1,108 | 73,800 |
| 2025/06/27 | 1,114 | 1,122 | 1,105 | 1,111 | 79,900 |
| 2025/06/26 | 1,087 | 1,108 | 1,087 | 1,105 | 53,800 |
| 2025/06/25 | 1,075 | 1,085 | 1,066 | 1,083 | 54,000 |
| 2025/06/24 | 1,078 | 1,086 | 1,075 | 1,084 | 40,400 |
| 2025/06/23 | 1,075 | 1,076 | 1,060 | 1,067 | 42,900 |
| 2025/06/20 | 1,088 | 1,095 | 1,072 | 1,072 | 203,000 |
| 2025/06/19 | 1,083 | 1,087 | 1,072 | 1,080 | 35,000 |
| 2025/06/18 | 1,072 | 1,087 | 1,071 | 1,087 | 46,600 |
| 2025/06/17 | 1,069 | 1,079 | 1,069 | 1,073 | 41,200 |
| 2025/06/16 | 1,064 | 1,066 | 1,058 | 1,065 | 41,400 |
| 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 |