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
2012/12/28 1,595 1,629 1,582 1,616 37,700
2012/12/27 1,596 1,628 1,576 1,592 57,100
2012/12/26 1,593 1,699 1,576 1,608 44,700
2012/12/25 1,586 1,613 1,581 1,581 21,500
2012/12/21 1,581 1,587 1,566 1,570 39,800
2012/12/20 1,608 1,608 1,571 1,571 38,800
2012/12/19 1,604 1,622 1,578 1,593 46,500
2012/12/18 1,575 1,602 1,566 1,593 44,000
2012/12/17 1,567 1,590 1,566 1,575 30,500
2012/12/14 1,584 1,584 1,556 1,562 48,300
2012/12/13 1,591 1,592 1,560 1,564 49,900
2012/12/12 1,550 1,580 1,550 1,567 23,900
2012/12/11 1,551 1,556 1,550 1,550 33,100
2012/12/10 1,613 1,614 1,550 1,568 33,200
2012/12/07 1,583 1,593 1,568 1,577 23,400
2012/12/06 1,565 1,605 1,549 1,581 93,100
2012/12/05 1,558 1,558 1,535 1,551 29,500
2012/12/04 1,558 1,571 1,551 1,555 45,200
2012/12/03 1,560 1,579 1,540 1,549 21,800
2012/11/30 1,595 1,595 1,556 1,556 40,800
2012/11/29 1,579 1,590 1,569 1,581 14,700
2012/11/28 1,560 1,581 1,550 1,579 19,500
2012/11/27 1,574 1,588 1,560 1,565 37,000
2012/11/26 1,611 1,616 1,561 1,574 52,700
2012/11/22 1,565 1,582 1,550 1,571 48,700
2012/11/21 1,500 1,550 1,500 1,544 29,000
2012/11/20 1,524 1,537 1,503 1,503 22,800
2012/11/19 1,517 1,534 1,510 1,524 18,200
2012/11/16 1,448 1,500 1,448 1,490 17,500
2012/11/15 1,452 1,453 1,430 1,451 6,500
2012/11/14 1,429 1,436 1,421 1,432 9,800
2012/11/13 1,432 1,440 1,421 1,431 8,900
2012/11/12 1,448 1,465 1,427 1,432 14,000
2012/11/09 1,423 1,484 1,423 1,467 28,000
2012/11/08 1,425 1,453 1,423 1,446 9,100
2012/11/07 1,453 1,463 1,433 1,453 26,300
2012/11/06 1,454 1,455 1,437 1,443 26,400
2012/11/05 1,434 1,462 1,433 1,461 81,200
2012/11/02 1,340 1,350 1,320 1,346 13,200
2012/11/01 1,303 1,328 1,292 1,324 11,500
2012/10/31 1,269 1,320 1,269 1,295 26,100
2012/10/30 1,325 1,338 1,257 1,257 19,100
2012/10/29 1,327 1,333 1,298 1,333 11,200
2012/10/26 1,324 1,332 1,289 1,303 19,200
2012/10/25 1,288 1,330 1,288 1,314 16,500
2012/10/24 1,280 1,298 1,279 1,298 7,300
2012/10/23 1,312 1,324 1,282 1,310 9,600
2012/10/22 1,295 1,340 1,295 1,324 7,000
2012/10/19 1,323 1,339 1,303 1,330 6,300
2012/10/18 1,311 1,339 1,296 1,339 15,900
2012/10/17 1,305 1,316 1,288 1,302 7,300
2012/10/16 1,258 1,291 1,257 1,287 11,700
2012/10/15 1,253 1,270 1,240 1,270 7,200
2012/10/12 1,250 1,269 1,250 1,253 16,500
2012/10/11 1,267 1,300 1,250 1,250 21,900
2012/10/10 1,290 1,320 1,262 1,293 16,000
2012/10/09 1,360 1,371 1,302 1,303 21,100
2012/10/05 1,397 1,397 1,356 1,378 9,900
2012/10/04 1,368 1,406 1,368 1,406 5,400
2012/10/03 1,370 1,407 1,362 1,374 22,000
2012/10/02 1,363 1,413 1,345 1,389 27,300
2012/10/01 1,372 1,372 1,322 1,344 19,700
2012/09/28 1,408 1,418 1,372 1,372 14,300
2012/09/27 1,419 1,419 1,381 1,412 12,600
2012/09/26 1,420 1,434 1,404 1,419 17,600
2012/09/25 1,368 1,432 1,368 1,432 21,600
2012/09/24 1,408 1,410 1,379 1,395 4,700
2012/09/21 1,402 1,423 1,395 1,403 11,200
2012/09/20 1,419 1,419 1,384 1,393 6,400
2012/09/19 1,399 1,430 1,352 1,411 16,300
2012/09/18 1,408 1,416 1,382 1,382 13,700
2012/09/14 1,400 1,417 1,388 1,402 26,400
2012/09/13 1,396 1,399 1,386 1,393 9,900
2012/09/12 1,367 1,398 1,360 1,397 12,800
2012/09/11 1,357 1,369 1,334 1,367 6,200
2012/09/10 1,378 1,378 1,325 1,360 11,200
2012/09/07 1,366 1,369 1,339 1,352 14,100
2012/09/06 1,326 1,338 1,320 1,336 5,900
2012/09/05 1,340 1,340 1,320 1,326 8,700
2012/09/04 1,334 1,344 1,332 1,334 13,000
2012/09/03 1,344 1,371 1,332 1,332 16,500
2012/08/31 1,395 1,405 1,340 1,349 16,700
2012/08/30 1,352 1,425 1,350 1,425 14,300
2012/08/29 1,367 1,385 1,351 1,352 10,000
2012/08/28 1,406 1,407 1,358 1,367 20,400
2012/08/27 1,440 1,440 1,394 1,401 19,100
2012/08/24 1,404 1,430 1,404 1,423 15,400
2012/08/23 1,395 1,410 1,391 1,405 16,500
2012/08/22 1,439 1,439 1,402 1,405 10,100
2012/08/21 1,410 1,440 1,399 1,438 22,000
2012/08/20 1,412 1,416 1,397 1,412 8,700
2012/08/17 1,407 1,410 1,400 1,408 12,900
2012/08/16 1,381 1,410 1,381 1,401 11,700
2012/08/15 1,436 1,436 1,367 1,389 16,100
2012/08/14 1,401 1,440 1,401 1,435 26,300
2012/08/13 1,392 1,406 1,384 1,395 18,000
2012/08/10 1,388 1,416 1,383 1,392 13,700
2012/08/09 1,409 1,418 1,397 1,415 19,300
2012/08/08 1,419 1,422 1,389 1,403 23,700
2012/08/07 1,385 1,410 1,373 1,409 22,000
2012/08/06 1,400 1,409 1,365 1,386 23,800
2012/08/03 1,370 1,373 1,339 1,343 24,700
2012/08/02 1,400 1,421 1,375 1,399 39,000
2012/08/01 1,366 1,410 1,366 1,400 47,000
2012/07/31 1,322 1,322 1,283 1,306 19,900
2012/07/30 1,275 1,322 1,265 1,322 15,400
2012/07/27 1,315 1,345 1,240 1,257 41,700
2012/07/26 1,269 1,300 1,246 1,294 20,700
2012/07/25 1,243 1,264 1,228 1,239 24,700
2012/07/24 1,251 1,266 1,239 1,260 16,400
2012/07/23 1,275 1,277 1,263 1,264 16,000
2012/07/20 1,313 1,313 1,278 1,293 18,200
2012/07/19 1,308 1,328 1,298 1,319 18,000
2012/07/18 1,309 1,314 1,298 1,300 12,800
2012/07/17 1,322 1,322 1,290 1,293 25,600
2012/07/13 1,313 1,342 1,306 1,333 33,700
2012/07/12 1,329 1,361 1,325 1,327 22,000
2012/07/11 1,350 1,350 1,325 1,329 32,500
2012/07/10 1,377 1,377 1,360 1,362 26,800
2012/07/09 1,384 1,404 1,371 1,371 40,800
2012/07/06 1,422 1,435 1,397 1,403 46,400
2012/07/05 1,421 1,436 1,410 1,429 43,200
2012/07/04 1,420 1,450 1,413 1,417 72,500
2012/07/03 1,405 1,427 1,400 1,405 75,000
2012/07/02 1,419 1,419 1,382 1,388 61,200
2012/06/29 1,328 1,399 1,328 1,389 73,300
2012/06/28 1,373 1,387 1,337 1,337 65,800
2012/06/27 1,357 1,366 1,330 1,361 63,200
2012/06/26 1,350 1,376 1,347 1,359 48,100
2012/06/25 1,373 1,386 1,351 1,351 42,400
2012/06/22 1,381 1,394 1,374 1,385 32,100
2012/06/21 1,366 1,404 1,361 1,396 56,300
2012/06/20 1,351 1,375 1,343 1,352 32,000
2012/06/19 1,357 1,375 1,340 1,350 46,000
2012/06/18 1,328 1,365 1,328 1,356 29,100
2012/06/15 1,351 1,364 1,323 1,324 44,100
2012/06/14 1,348 1,359 1,328 1,354 32,100
2012/06/13 1,373 1,373 1,343 1,361 28,400
2012/06/12 1,323 1,358 1,318 1,343 51,400
2012/06/11 1,360 1,380 1,344 1,352 39,100
2012/06/08 1,391 1,396 1,323 1,335 73,600
2012/06/07 1,357 1,409 1,351 1,390 68,900
2012/06/06 1,300 1,341 1,293 1,335 64,800
2012/06/05 1,322 1,344 1,292 1,309 159,000
2012/06/04 1,350 1,364 1,305 1,321 167,100
2012/06/01 1,425 1,484 1,399 1,408 355,400
2012/05/31 1,350 1,424 1,350 1,423 245,900
2012/05/30 1,332 1,372 1,298 1,364 232,000
2012/05/29 1,271 1,351 1,257 1,330 242,200
2012/05/28 1,210 1,294 1,210 1,278 254,000
2012/05/25 1,173 1,222 1,159 1,207 159,200
2012/05/24 1,181 1,191 1,119 1,156 126,300
2012/05/23 1,171 1,188 1,161 1,180 130,600
2012/05/22 1,121 1,186 1,106 1,171 132,300
2012/05/21 1,080 1,121 1,053 1,106 175,600
2012/05/18 1,112 1,112 1,081 1,084 119,700
2012/05/17 1,140 1,165 1,130 1,136 142,800
2012/05/16 1,150 1,154 1,131 1,140 117,900
2012/05/15 1,150 1,172 1,134 1,150 91,400
2012/05/14 1,166 1,193 1,160 1,164 49,600
2012/05/11 1,169 1,184 1,160 1,171 77,500
2012/05/10 1,161 1,182 1,161 1,166 60,200
2012/05/09 1,180 1,230 1,171 1,178 112,700
2012/05/08 1,109 1,117 1,098 1,104 17,700
2012/05/07 1,116 1,135 1,100 1,109 23,600
2012/05/02 1,149 1,161 1,143 1,160 12,300
2012/05/01 1,163 1,163 1,142 1,146 25,900
2012/04/27 1,189 1,210 1,166 1,171 24,800
2012/04/26 1,194 1,202 1,180 1,184 17,300
2012/04/25 1,191 1,194 1,170 1,179 21,100
2012/04/24 1,183 1,194 1,171 1,172 16,600
2012/04/23 1,193 1,218 1,182 1,199 37,900
2012/04/20 1,213 1,213 1,173 1,195 21,800
2012/04/19 1,211 1,223 1,196 1,201 13,000
2012/04/18 1,207 1,241 1,190 1,238 30,100
2012/04/17 1,183 1,193 1,163 1,191 28,500
2012/04/16 1,186 1,187 1,158 1,168 19,900
2012/04/13 1,195 1,200 1,183 1,190 13,500
2012/04/12 1,200 1,200 1,168 1,185 20,600
2012/04/11 1,185 1,189 1,172 1,186 15,800
2012/04/10 1,192 1,209 1,188 1,191 24,200
2012/04/09 1,221 1,222 1,195 1,195 31,600
2012/04/06 1,220 1,249 1,210 1,243 26,000
2012/04/05 1,241 1,241 1,191 1,241 70,500
2012/04/04 1,294 1,296 1,240 1,251 44,900
2012/04/03 1,343 1,343 1,293 1,297 35,000
2012/04/02 1,365 1,369 1,343 1,354 42,000
2012/03/30 1,349 1,368 1,334 1,364 44,000
2012/03/29 1,328 1,339 1,300 1,332 37,000
2012/03/28 1,363 1,368 1,321 1,327 36,200
2012/03/27 1,355 1,385 1,355 1,384 52,500
2012/03/26 1,354 1,372 1,341 1,368 44,800
2012/03/23 1,337 1,365 1,335 1,346 51,300
2012/03/22 1,334 1,356 1,334 1,340 40,600
2012/03/21 1,337 1,356 1,328 1,333 39,500
2012/03/19 1,350 1,361 1,344 1,351 20,100
2012/03/16 1,323 1,338 1,320 1,334 18,500
2012/03/15 1,317 1,329 1,317 1,321 27,200
2012/03/14 1,315 1,333 1,315 1,315 35,600
2012/03/13 1,291 1,322 1,285 1,301 22,700
2012/03/12 1,323 1,330 1,295 1,299 25,600
2012/03/09 1,321 1,341 1,315 1,323 49,600
2012/03/08 1,331 1,331 1,301 1,305 15,200
2012/03/07 1,297 1,322 1,274 1,317 32,800
2012/03/06 1,313 1,336 1,305 1,312 31,100
2012/03/05 1,297 1,320 1,297 1,315 19,900
2012/03/02 1,296 1,300 1,279 1,296 24,600
2012/03/01 1,300 1,302 1,279 1,295 41,200
2012/02/29 1,281 1,299 1,276 1,295 46,600
2012/02/28 1,239 1,274 1,225 1,269 36,000
2012/02/27 1,252 1,267 1,245 1,249 23,500
2012/02/24 1,253 1,253 1,232 1,244 26,200
2012/02/23 1,234 1,253 1,219 1,246 21,900
2012/02/22 1,190 1,235 1,174 1,230 35,800
2012/02/21 1,173 1,187 1,170 1,184 17,600
2012/02/20 1,162 1,177 1,162 1,169 14,600
2012/02/17 1,149 1,155 1,147 1,154 25,600
2012/02/16 1,145 1,159 1,136 1,141 28,700
2012/02/15 1,149 1,164 1,149 1,157 27,800
2012/02/14 1,144 1,151 1,139 1,151 30,600
2012/02/13 1,145 1,156 1,143 1,144 7,000
2012/02/10 1,160 1,161 1,146 1,149 16,000
2012/02/09 1,160 1,165 1,158 1,160 19,400
2012/02/08 1,149 1,171 1,141 1,171 44,600
2012/02/07 1,130 1,150 1,130 1,147 10,800
2012/02/06 1,141 1,143 1,132 1,136 12,100
2012/02/03 1,120 1,160 1,120 1,141 11,800
2012/02/02 1,146 1,148 1,115 1,122 34,400
2012/02/01 1,156 1,165 1,140 1,147 10,000
2012/01/31 1,135 1,159 1,134 1,156 22,900
2012/01/30 1,141 1,158 1,140 1,147 17,400
2012/01/27 1,145 1,154 1,129 1,152 33,300
2012/01/26 1,139 1,150 1,133 1,145 42,900
2012/01/25 1,098 1,132 1,098 1,130 17,800
2012/01/24 1,115 1,119 1,097 1,098 14,200
2012/01/23 1,094 1,120 1,094 1,115 20,800
2012/01/20 1,080 1,102 1,065 1,095 25,300
2012/01/19 1,072 1,093 1,059 1,063 40,600
2012/01/18 1,077 1,099 1,062 1,068 29,300
2012/01/17 1,056 1,077 1,054 1,077 16,100
2012/01/16 1,061 1,062 1,041 1,056 16,900
2012/01/13 1,055 1,072 1,049 1,068 33,500
2012/01/12 1,063 1,073 1,040 1,048 54,700
2012/01/11 1,078 1,081 1,060 1,066 29,100
2012/01/10 1,091 1,099 1,074 1,078 31,600
2012/01/06 1,105 1,108 1,092 1,103 19,600
2012/01/05 1,131 1,131 1,107 1,108 19,300
2012/01/04 1,121 1,148 1,105 1,136 33,800

このページの先頭へ