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
2007/12/28 2,000 2,005 1,960 1,994 2,900
2007/12/27 2,060 2,060 2,020 2,020 4,900
2007/12/26 2,060 2,060 2,020 2,020 1,900
2007/12/25 1,908 2,070 1,908 2,070 2,200
2007/12/21 1,995 1,995 1,913 1,938 3,100
2007/12/20 1,910 1,938 1,906 1,935 500
2007/12/19 1,912 1,928 1,909 1,910 3,600
2007/12/18 1,940 1,964 1,914 1,964 1,100
2007/12/17 2,030 2,030 1,991 1,991 600
2007/12/14 1,990 2,050 1,990 2,050 16,700
2007/12/13 2,020 2,035 2,020 2,025 8,300
2007/12/12 2,030 2,040 2,005 2,005 3,100
2007/12/11 2,095 2,095 2,035 2,035 15,400
2007/12/10 2,055 2,055 2,000 2,015 1,100
2007/12/07 2,070 2,075 2,030 2,075 3,100
2007/12/06 2,050 2,085 2,010 2,085 2,200
2007/12/05 1,980 2,050 1,969 2,050 2,800
2007/12/04 1,951 2,070 1,951 2,070 700
2007/12/03 1,945 1,959 1,910 1,951 1,900
2007/11/30 1,910 1,962 1,900 1,922 30,500
2007/11/29 2,010 2,010 1,882 1,882 8,000
2007/11/28 1,939 1,994 1,939 1,994 1,400
2007/11/27 1,997 1,997 1,939 1,969 6,700
2007/11/26 1,970 1,970 1,940 1,967 1,600
2007/11/22 1,870 1,870 1,870 1,870 1,600
2007/11/21 1,985 1,985 1,890 1,890 1,000
2007/11/20 2,020 2,020 1,925 1,925 2,600
2007/11/19 2,040 2,045 2,000 2,040 1,700
2007/11/16 1,991 2,225 1,955 2,110 2,200
2007/11/15 2,040 2,050 1,996 2,005 3,000
2007/11/14 1,982 2,035 1,980 2,035 2,700
2007/11/13 2,015 2,015 1,971 1,980 2,600
2007/11/12 2,085 2,085 2,050 2,060 1,700
2007/11/09 2,205 2,245 2,205 2,245 4,200
2007/11/08 2,220 2,230 2,220 2,225 700
2007/11/07 2,215 2,265 2,215 2,265 1,400
2007/11/05 2,205 2,220 2,180 2,180 800
2007/11/02 2,255 2,260 2,230 2,230 700
2007/11/01 2,230 2,285 2,230 2,285 2,900
2007/10/31 2,250 2,250 2,205 2,235 4,900
2007/10/30 2,180 2,180 2,110 2,180 2,200
2007/10/29 2,230 2,300 2,230 2,300 2,900
2007/10/26 2,280 2,280 2,225 2,225 4,400
2007/10/25 2,230 2,250 2,215 2,220 2,000
2007/10/24 2,240 2,265 2,230 2,230 1,500
2007/10/23 2,175 2,240 2,175 2,240 1,400
2007/10/22 2,230 2,245 2,140 2,175 1,000
2007/10/19 2,230 2,245 2,230 2,230 2,900
2007/10/18 2,170 2,270 2,170 2,270 1,500
2007/10/17 2,165 2,210 2,165 2,205 1,800
2007/10/16 2,105 2,245 2,105 2,245 1,500
2007/10/15 2,055 2,115 2,055 2,100 2,600
2007/10/12 2,165 2,165 2,030 2,045 6,200
2007/10/11 2,190 2,230 2,170 2,230 6,600
2007/10/10 2,280 2,280 2,260 2,260 400
2007/10/09 2,245 2,275 2,245 2,250 1,300
2007/10/05 2,270 2,285 2,245 2,245 5,300
2007/10/04 2,305 2,305 2,260 2,260 1,900
2007/10/03 2,255 2,330 2,255 2,330 2,500
2007/10/02 2,350 2,350 2,285 2,295 3,100
2007/10/01 2,335 2,340 2,300 2,330 500
2007/09/28 2,265 2,330 2,265 2,330 7,200
2007/09/27 2,275 2,290 2,260 2,290 5,600
2007/09/26 2,160 2,290 2,160 2,290 1,600
2007/09/25 2,280 2,290 2,145 2,190 1,500
2007/09/21 2,205 2,230 2,195 2,200 2,600
2007/09/20 2,210 2,245 2,195 2,245 5,000
2007/09/19 2,245 2,330 2,245 2,330 4,100
2007/09/18 2,320 2,320 2,250 2,250 800
2007/09/14 2,205 2,305 2,205 2,300 17,200
2007/09/13 2,260 2,295 2,240 2,245 1,100
2007/09/12 2,235 2,290 2,235 2,275 900
2007/09/11 2,260 2,265 2,230 2,230 2,700
2007/09/10 2,210 2,210 2,210 2,210 200
2007/09/07 2,250 2,250 2,200 2,250 2,300
2007/09/06 2,210 2,210 2,210 2,210 100
2007/09/05 2,255 2,260 2,255 2,260 500
2007/09/04 2,260 2,295 2,220 2,295 400
2007/09/03 2,265 2,270 2,210 2,260 6,000
2007/08/31 2,280 2,295 2,235 2,235 2,400
2007/08/30 2,175 2,240 2,175 2,240 800
2007/08/29 2,175 2,175 2,175 2,175 300
2007/08/28 2,225 2,265 2,200 2,200 1,700
2007/08/27 2,340 2,340 2,240 2,240 5,000
2007/08/24 2,140 2,260 2,095 2,260 3,300
2007/08/23 2,065 2,175 2,065 2,160 800
2007/08/22 2,070 2,070 2,050 2,055 700
2007/08/21 2,085 2,090 2,060 2,075 2,300
2007/08/20 2,010 2,110 2,010 2,075 2,400
2007/08/17 2,070 2,075 1,990 1,990 2,700
2007/08/16 2,150 2,150 2,060 2,070 5,000
2007/08/15 2,180 2,235 2,170 2,195 2,600
2007/08/14 2,155 2,155 2,140 2,140 600
2007/08/13 2,200 2,280 2,195 2,195 1,700
2007/08/10 2,225 2,240 2,200 2,240 1,700
2007/08/09 2,425 2,425 2,160 2,245 6,400
2007/08/08 2,360 2,440 2,360 2,440 700
2007/08/07 2,430 2,430 2,400 2,400 2,300
2007/08/06 2,380 2,490 2,380 2,430 2,800
2007/08/03 2,420 2,455 2,345 2,385 5,300
2007/08/02 2,600 2,610 2,545 2,610 7,300
2007/08/01 2,630 2,630 2,630 2,630 600
2007/07/31 2,550 2,650 2,510 2,650 4,200
2007/07/30 2,490 2,590 2,450 2,585 5,700
2007/07/27 2,580 2,590 2,490 2,570 6,300
2007/07/26 2,560 2,590 2,555 2,585 3,900
2007/07/25 2,505 2,540 2,505 2,540 900
2007/07/24 2,500 2,500 2,500 2,500 100
2007/07/23 2,500 2,500 2,435 2,500 500
2007/07/20 2,600 2,600 2,460 2,500 2,600
2007/07/19 2,560 2,590 2,545 2,585 2,200
2007/07/18 2,595 2,595 2,495 2,530 900
2007/07/17 2,600 2,600 2,540 2,580 1,700
2007/07/13 2,505 2,590 2,505 2,590 5,800
2007/07/12 2,435 2,520 2,435 2,520 2,600
2007/07/11 2,500 2,500 2,435 2,440 3,200
2007/07/10 2,520 2,550 2,490 2,500 2,200
2007/07/09 2,550 2,550 2,515 2,515 2,400
2007/07/06 2,505 2,570 2,505 2,560 1,500
2007/07/05 2,515 2,560 2,515 2,515 2,800
2007/07/04 2,505 2,570 2,500 2,555 4,100
2007/07/03 2,500 2,530 2,490 2,490 3,400
2007/07/02 2,600 2,605 2,490 2,505 11,900
2007/06/29 2,440 2,520 2,440 2,510 3,300
2007/06/28 2,550 2,550 2,480 2,480 13,500
2007/06/27 2,465 2,500 2,370 2,450 14,700
2007/06/26 2,415 2,430 2,360 2,425 4,500
2007/06/25 2,430 2,430 2,385 2,415 2,500
2007/06/22 2,440 2,500 2,425 2,425 8,100
2007/06/21 2,340 2,420 2,330 2,410 6,200
2007/06/20 2,305 2,305 2,300 2,300 500
2007/06/19 2,270 2,300 2,270 2,295 5,700
2007/06/18 2,270 2,270 2,260 2,270 2,900
2007/06/15 2,235 2,240 2,215 2,240 1,400
2007/06/14 2,185 2,225 2,175 2,225 2,700
2007/06/13 2,260 2,275 2,180 2,180 4,700
2007/06/12 2,140 2,180 2,130 2,180 1,700
2007/06/11 2,140 2,180 2,120 2,180 1,300
2007/06/08 2,120 2,200 2,120 2,145 22,500
2007/06/07 2,155 2,170 2,155 2,155 1,800
2007/06/06 2,150 2,150 2,150 2,150 900
2007/06/05 2,230 2,230 2,165 2,165 1,400
2007/06/04 2,195 2,220 2,190 2,220 2,600
2007/06/01 2,170 2,220 2,170 2,205 3,800
2007/05/31 2,190 2,210 2,190 2,210 2,500
2007/05/30 2,155 2,190 2,155 2,190 600
2007/05/29 2,155 2,195 2,155 2,195 300
2007/05/28 2,160 2,190 2,150 2,150 1,100
2007/05/25 2,180 2,180 2,125 2,125 6,200
2007/05/24 2,170 2,170 2,160 2,160 1,200
2007/05/23 2,160 2,190 2,155 2,170 1,600
2007/05/22 2,045 2,100 2,045 2,100 1,100
2007/05/21 2,055 2,100 2,035 2,035 5,000
2007/05/18 2,080 2,080 2,045 2,045 5,700
2007/05/17 2,110 2,135 2,080 2,100 5,400
2007/05/16 2,215 2,215 2,140 2,140 2,600
2007/05/15 2,200 2,230 2,170 2,185 3,000
2007/05/14 2,265 2,265 2,200 2,230 5,400
2007/05/11 2,385 2,385 2,215 2,220 7,300
2007/05/10 2,265 2,315 2,230 2,270 2,500
2007/05/09 2,315 2,315 2,255 2,260 3,400
2007/05/08 2,400 2,400 2,285 2,315 1,600
2007/05/07 2,325 2,420 2,325 2,420 800
2007/05/02 2,355 2,355 2,320 2,320 300
2007/05/01 2,320 2,420 2,320 2,420 1,700
2007/04/27 2,355 2,380 2,335 2,370 7,700
2007/04/26 2,260 2,280 2,240 2,240 1,600
2007/04/25 2,220 2,220 2,180 2,180 900
2007/04/24 2,250 2,250 2,195 2,245 900
2007/04/23 2,170 2,270 2,170 2,250 1,900
2007/04/20 2,220 2,220 2,170 2,170 2,900
2007/04/19 2,250 2,270 2,200 2,200 4,800
2007/04/18 2,290 2,290 2,250 2,250 1,600
2007/04/17 2,300 2,330 2,240 2,250 6,700
2007/04/16 2,330 2,350 2,285 2,285 6,400
2007/04/13 2,320 2,320 2,210 2,210 5,600
2007/04/12 2,350 2,390 2,330 2,360 2,500
2007/04/11 2,415 2,415 2,410 2,410 500
2007/04/10 2,370 2,415 2,330 2,415 1,700
2007/04/09 2,375 2,385 2,370 2,370 600
2007/04/06 2,330 2,350 2,325 2,325 500
2007/04/05 2,425 2,425 2,370 2,370 1,200
2007/04/04 2,370 2,425 2,365 2,425 1,400
2007/04/03 2,380 2,380 2,305 2,355 800
2007/04/02 2,400 2,440 2,330 2,385 3,400
2007/03/30 2,395 2,395 2,360 2,365 1,100
2007/03/29 2,355 2,365 2,330 2,355 1,600
2007/03/28 2,435 2,470 2,370 2,395 6,700
2007/03/27 2,460 2,460 2,440 2,445 6,500
2007/03/26 2,475 2,475 2,415 2,420 5,500
2007/03/23 2,430 2,470 2,420 2,435 1,800
2007/03/22 2,465 2,505 2,420 2,420 4,200
2007/03/20 2,470 2,510 2,450 2,450 3,800
2007/03/19 2,500 2,505 2,470 2,470 2,300
2007/03/16 2,590 2,590 2,490 2,495 3,800
2007/03/15 2,500 2,570 2,500 2,570 1,300
2007/03/14 2,560 2,560 2,510 2,540 1,900
2007/03/13 2,600 2,600 2,560 2,560 1,800
2007/03/12 2,575 2,595 2,575 2,595 1,700
2007/03/09 2,510 2,585 2,510 2,530 16,500
2007/03/08 2,475 2,550 2,470 2,550 1,800
2007/03/07 2,530 2,535 2,470 2,470 3,900
2007/03/06 2,500 2,550 2,500 2,545 1,400
2007/03/05 2,490 2,500 2,480 2,495 6,100
2007/03/02 2,620 2,620 2,510 2,530 6,400
2007/03/01 2,555 2,625 2,555 2,625 11,900
2007/02/28 2,500 2,560 2,460 2,535 3,600
2007/02/27 2,570 2,590 2,550 2,580 5,000
2007/02/26 2,565 2,565 2,500 2,550 2,200
2007/02/23 2,550 2,550 2,515 2,550 2,300
2007/02/22 2,550 2,550 2,510 2,550 2,500
2007/02/21 2,560 2,560 2,480 2,550 4,700
2007/02/20 2,505 2,560 2,505 2,535 1,000
2007/02/19 2,525 2,570 2,500 2,530 2,100
2007/02/16 2,565 2,565 2,500 2,565 1,100
2007/02/15 2,570 2,570 2,500 2,525 700
2007/02/14 2,515 2,530 2,515 2,530 1,800
2007/02/13 2,500 2,515 2,475 2,475 2,500
2007/02/09 2,490 2,500 2,455 2,500 4,500
2007/02/08 2,415 2,525 2,415 2,450 2,500
2007/02/07 2,540 2,540 2,410 2,410 1,800
2007/02/06 2,510 2,560 2,460 2,500 8,000
2007/02/05 2,495 2,500 2,470 2,470 4,300
2007/02/02 2,540 2,540 2,450 2,500 12,200
2007/02/01 2,550 2,550 2,520 2,540 1,200
2007/01/31 2,510 2,550 2,510 2,520 17,400
2007/01/30 2,580 2,620 2,545 2,545 100,400
2007/01/29 2,600 2,600 2,570 2,580 15,600
2007/01/26 2,600 2,610 2,585 2,585 21,000
2007/01/25 2,585 2,595 2,570 2,570 2,900
2007/01/24 2,570 2,585 2,570 2,580 2,600
2007/01/23 2,570 2,580 2,565 2,580 3,500
2007/01/22 2,575 2,580 2,555 2,575 3,600
2007/01/19 2,520 2,550 2,510 2,550 1,400
2007/01/18 2,490 2,510 2,485 2,495 2,800
2007/01/17 2,510 2,510 2,485 2,500 5,100
2007/01/16 2,580 2,580 2,520 2,530 12,700
2007/01/15 2,525 2,560 2,525 2,560 8,600
2007/01/12 2,515 2,530 2,475 2,525 11,900
2007/01/11 2,470 2,520 2,470 2,500 13,400
2007/01/10 2,440 2,465 2,420 2,465 6,700
2007/01/09 2,445 2,450 2,425 2,440 5,400
2007/01/05 2,400 2,460 2,400 2,440 7,700
2007/01/04 2,380 2,390 2,360 2,390 4,000

このページの先頭へ