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
2009/12/30 759 759 744 745 14,100
2009/12/29 758 760 752 759 9,500
2009/12/28 768 770 757 763 14,100
2009/12/25 774 774 761 768 25,400
2009/12/24 753 758 747 754 11,900
2009/12/22 740 753 735 743 26,800
2009/12/21 756 756 724 736 29,300
2009/12/18 761 769 739 766 33,600
2009/12/17 772 773 764 772 36,700
2009/12/16 768 777 768 773 33,000
2009/12/15 760 779 750 773 36,600
2009/12/14 779 779 758 770 49,300
2009/12/11 771 779 750 773 95,000
2009/12/10 750 779 742 768 139,000
2009/12/09 717 723 708 710 21,800
2009/12/08 715 724 708 714 26,900
2009/12/07 748 748 703 710 49,800
2009/12/04 728 745 711 728 46,800
2009/12/03 681 733 681 732 68,900
2009/12/02 681 702 678 686 69,200
2009/12/01 675 687 668 675 82,500
2009/11/30 695 699 676 678 77,400
2009/11/27 698 713 683 693 62,400
2009/11/26 707 716 686 698 85,600
2009/11/25 681 735 681 716 86,500
2009/11/24 739 774 682 682 86,100
2009/11/20 739 756 725 731 65,000
2009/11/19 746 761 727 749 65,200
2009/11/18 736 777 705 745 88,300
2009/11/17 752 766 713 727 74,200
2009/11/16 810 822 744 751 110,600
2009/11/13 800 830 797 820 35,900
2009/11/12 832 834 786 798 87,400
2009/11/11 844 855 816 822 70,700
2009/11/10 871 880 840 854 33,200
2009/11/09 878 904 851 857 45,000
2009/11/06 933 933 879 887 80,800
2009/11/05 997 1,004 912 936 75,500
2009/11/04 1,042 1,042 1,022 1,037 14,000
2009/11/02 1,034 1,058 1,015 1,058 12,900
2009/10/30 1,050 1,080 1,030 1,054 34,000
2009/10/29 1,058 1,062 1,031 1,047 32,800
2009/10/28 1,077 1,081 1,040 1,061 39,800
2009/10/27 1,091 1,104 1,058 1,077 55,900
2009/10/26 1,090 1,120 1,090 1,105 39,900
2009/10/23 1,111 1,120 1,096 1,105 32,100
2009/10/22 1,099 1,115 1,074 1,110 39,200
2009/10/21 1,118 1,120 1,090 1,099 18,200
2009/10/20 1,094 1,119 1,094 1,118 17,100
2009/10/19 1,059 1,099 1,040 1,093 20,600
2009/10/16 1,066 1,095 1,036 1,042 46,000
2009/10/15 1,058 1,084 1,045 1,065 38,400
2009/10/14 1,052 1,063 1,047 1,056 36,700
2009/10/13 1,060 1,099 1,047 1,070 39,100
2009/10/09 1,060 1,075 1,042 1,060 34,400
2009/10/08 1,080 1,098 1,041 1,047 35,700
2009/10/07 1,072 1,077 1,050 1,075 25,300
2009/10/06 1,067 1,080 1,043 1,061 24,500
2009/10/05 1,079 1,085 1,040 1,085 22,900
2009/10/02 1,075 1,090 1,045 1,060 45,500
2009/10/01 1,102 1,120 1,100 1,101 23,200
2009/09/30 1,107 1,130 1,104 1,122 17,900
2009/09/29 1,123 1,136 1,101 1,127 15,100
2009/09/28 1,122 1,148 1,106 1,134 18,800
2009/09/25 1,163 1,163 1,122 1,124 22,300
2009/09/24 1,134 1,180 1,134 1,152 40,000
2009/09/18 1,142 1,154 1,082 1,154 34,000
2009/09/17 1,139 1,154 1,127 1,139 27,200
2009/09/16 1,170 1,186 1,136 1,137 40,100
2009/09/15 1,150 1,168 1,117 1,165 40,000
2009/09/14 1,225 1,225 1,155 1,170 26,400
2009/09/11 1,217 1,223 1,200 1,217 42,300
2009/09/10 1,213 1,244 1,195 1,231 40,000
2009/09/09 1,152 1,224 1,145 1,212 28,400
2009/09/08 1,182 1,182 1,150 1,160 28,000
2009/09/07 1,181 1,205 1,161 1,182 33,400
2009/09/04 1,200 1,219 1,180 1,191 33,700
2009/09/03 1,253 1,253 1,211 1,211 30,800
2009/09/02 1,243 1,270 1,234 1,252 41,600
2009/09/01 1,235 1,270 1,235 1,263 36,400
2009/08/31 1,241 1,289 1,233 1,237 41,100
2009/08/28 1,252 1,257 1,215 1,252 70,100
2009/08/27 1,281 1,294 1,230 1,259 100,500
2009/08/26 1,333 1,338 1,301 1,301 158,300
2009/08/25 1,332 1,425 1,301 1,407 68,000
2009/08/24 1,250 1,379 1,250 1,372 73,700
2009/08/21 1,201 1,295 1,201 1,232 52,500
2009/08/20 1,099 1,202 1,098 1,200 37,300
2009/08/19 1,080 1,106 1,080 1,099 13,700
2009/08/18 1,091 1,111 1,075 1,089 36,700
2009/08/17 1,098 1,098 1,075 1,095 19,500
2009/08/14 1,068 1,105 1,068 1,099 34,400
2009/08/13 1,080 1,088 1,062 1,080 17,100
2009/08/12 1,080 1,080 1,061 1,079 27,300
2009/08/11 1,080 1,120 1,080 1,100 26,200
2009/08/10 1,079 1,128 1,075 1,084 30,700
2009/08/07 1,031 1,100 1,006 1,070 57,000
2009/08/06 992 1,039 992 1,021 15,600
2009/08/05 1,047 1,047 991 992 17,900
2009/08/04 1,035 1,050 1,004 1,027 13,700
2009/08/03 1,020 1,061 1,006 1,035 8,000
2009/07/31 1,018 1,037 987 1,000 17,700
2009/07/30 1,043 1,043 1,008 1,018 16,900
2009/07/29 1,076 1,083 1,021 1,053 24,600
2009/07/28 1,099 1,106 1,071 1,072 15,600
2009/07/27 1,065 1,119 1,065 1,100 18,900
2009/07/24 1,060 1,095 1,060 1,084 24,800
2009/07/23 1,039 1,068 1,039 1,050 23,600
2009/07/22 1,035 1,055 1,032 1,043 49,800
2009/07/21 1,035 1,039 1,031 1,033 25,700
2009/07/17 1,034 1,074 1,030 1,031 35,500
2009/07/16 1,032 1,036 1,023 1,023 26,600
2009/07/15 1,034 1,034 1,011 1,024 17,300
2009/07/14 1,010 1,036 986 1,036 30,600
2009/07/13 1,026 1,038 1,013 1,015 22,000
2009/07/10 1,019 1,030 1,004 1,026 18,400
2009/07/09 1,020 1,031 1,014 1,022 16,700
2009/07/08 1,036 1,036 1,029 1,033 32,500
2009/07/07 1,029 1,039 1,029 1,038 48,200
2009/07/06 1,049 1,050 1,031 1,036 8,600
2009/07/03 1,012 1,047 999 1,044 34,200
2009/07/02 1,037 1,037 1,018 1,022 24,900
2009/07/01 984 1,059 984 1,025 69,100
2009/06/30 980 994 970 993 61,100
2009/06/29 897 940 895 925 29,800
2009/06/26 895 899 881 891 64,400
2009/06/25 842 877 842 868 24,100
2009/06/24 845 848 813 829 13,900
2009/06/23 838 848 823 830 34,400
2009/06/22 836 848 833 838 20,500
2009/06/19 847 847 837 837 9,500
2009/06/18 849 850 834 846 12,300
2009/06/17 843 852 833 839 9,400
2009/06/16 857 858 823 833 39,300
2009/06/15 893 895 865 875 63,800
2009/06/12 869 895 868 892 52,300
2009/06/11 875 883 863 874 15,300
2009/06/10 853 880 853 880 17,500
2009/06/09 871 875 851 852 23,100
2009/06/08 880 887 868 870 18,700
2009/06/05 877 878 869 869 8,900
2009/06/04 872 885 871 873 14,300
2009/06/03 873 883 868 868 11,500
2009/06/02 873 888 869 871 12,200
2009/06/01 860 880 858 873 24,200
2009/05/29 862 874 852 874 10,300
2009/05/28 870 876 868 868 14,900
2009/05/27 874 875 867 867 17,200
2009/05/26 862 874 857 873 21,000
2009/05/25 854 875 854 869 5,400
2009/05/22 872 873 855 855 8,900
2009/05/21 868 877 865 877 4,800
2009/05/20 888 895 866 886 20,300
2009/05/19 871 889 871 888 24,200
2009/05/18 886 886 870 872 11,500
2009/05/15 890 896 877 889 8,100
2009/05/14 890 891 871 873 10,800
2009/05/13 894 896 890 890 6,800
2009/05/12 890 910 890 894 4,200
2009/05/11 890 910 889 892 11,700
2009/05/08 890 904 890 904 11,300
2009/05/07 911 920 900 900 11,600
2009/05/01 877 910 877 910 7,900
2009/04/30 841 885 840 879 8,500
2009/04/28 871 876 831 834 10,000
2009/04/27 919 919 863 869 19,900
2009/04/24 919 923 885 909 14,600
2009/04/23 905 914 874 914 11,900
2009/04/22 866 906 865 905 19,100
2009/04/21 851 865 836 864 12,500
2009/04/20 877 890 871 890 2,000
2009/04/17 850 878 850 877 5,500
2009/04/16 870 887 856 858 5,400
2009/04/15 880 881 851 880 4,400
2009/04/14 901 901 873 883 1,600
2009/04/13 890 900 890 900 600
2009/04/10 870 891 870 881 600
2009/04/09 860 875 860 874 1,000
2009/04/08 908 920 890 890 700
2009/04/07 918 918 918 918 1,000
2009/04/06 928 928 908 908 400
2009/04/03 918 926 918 926 1,000
2009/04/02 905 929 905 928 1,900
2009/04/01 881 895 881 895 1,000
2009/03/31 934 934 920 921 2,100
2009/03/30 919 948 919 924 4,000
2009/03/27 969 969 910 910 11,700
2009/03/26 913 949 905 949 1,500
2009/03/25 900 906 876 896 2,000
2009/03/24 910 920 877 880 4,500
2009/03/23 886 896 886 896 3,600
2009/03/19 884 884 857 866 1,000
2009/03/18 882 892 882 892 1,300
2009/03/17 847 861 847 852 2,300
2009/03/16 869 879 849 857 2,700
2009/03/13 854 854 834 839 17,900
2009/03/12 835 844 835 844 3,600
2009/03/11 829 835 829 835 400
2009/03/10 829 829 829 829 100
2009/03/09 846 846 839 839 900
2009/03/06 886 896 886 896 3,100
2009/03/05 899 899 866 876 1,100
2009/03/04 890 890 880 889 400
2009/03/03 890 890 890 890 200
2009/03/02 873 920 860 910 2,700
2009/02/27 902 902 880 880 9,300
2009/02/26 889 889 877 877 2,600
2009/02/25 840 859 840 859 800
2009/02/24 835 839 835 839 200
2009/02/23 829 829 829 829 400
2009/02/20 868 868 868 868 1,400
2009/02/19 879 879 849 858 1,800
2009/02/18 867 867 864 864 1,100
2009/02/17 866 866 866 866 100
2009/02/16 871 871 871 871 100
2009/02/13 870 870 870 870 200
2009/02/12 894 894 880 880 400
2009/02/10 916 921 911 911 800
2009/02/09 920 926 886 886 600
2009/02/06 938 946 916 916 800
2009/02/05 950 950 948 948 1,700
2009/02/04 884 948 884 948 800
2009/02/03 889 903 879 890 700
2009/02/02 898 908 897 897 900
2009/01/30 948 948 928 938 2,300
2009/01/29 943 949 937 949 6,300
2009/01/28 930 930 903 903 1,100
2009/01/27 956 960 943 949 10,100
2009/01/26 878 909 878 899 2,600
2009/01/23 877 877 858 858 1,800
2009/01/22 867 867 867 867 100
2009/01/21 876 876 855 855 2,800
2009/01/20 876 876 867 867 500
2009/01/19 888 888 879 879 900
2009/01/16 828 861 828 861 1,900
2009/01/15 785 829 785 790 4,600
2009/01/14 800 802 789 795 1,600
2009/01/13 835 835 801 801 4,900
2009/01/09 840 840 836 836 2,100
2009/01/08 869 869 830 830 3,900
2009/01/07 869 870 863 863 3,300
2009/01/06 890 891 876 879 2,500
2009/01/05 900 915 900 915 200

このページの先頭へ