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
2015/12/30 1,949 2,009 1,949 1,975 52,000
2015/12/29 1,946 1,960 1,938 1,944 36,600
2015/12/28 1,896 1,948 1,895 1,946 45,000
2015/12/25 1,899 1,899 1,866 1,872 42,500
2015/12/24 1,922 1,925 1,887 1,889 43,900
2015/12/22 1,917 1,925 1,904 1,913 44,600
2015/12/21 1,956 1,956 1,889 1,900 84,000
2015/12/18 1,989 2,007 1,952 1,954 157,400
2015/12/17 1,990 2,025 1,985 1,991 94,600
2015/12/16 1,962 1,969 1,933 1,961 94,100
2015/12/15 1,939 1,948 1,923 1,933 95,900
2015/12/14 1,895 1,923 1,889 1,919 84,100
2015/12/11 1,915 1,940 1,914 1,918 86,400
2015/12/10 1,937 1,937 1,905 1,924 81,900
2015/12/09 1,942 1,946 1,919 1,925 63,200
2015/12/08 1,973 1,973 1,944 1,960 41,400
2015/12/07 1,982 1,995 1,970 1,973 47,000
2015/12/04 1,950 1,964 1,932 1,953 60,600
2015/12/03 1,973 1,985 1,956 1,959 115,900
2015/12/02 1,998 1,999 1,966 1,993 73,500
2015/12/01 2,000 2,017 1,990 2,010 71,600
2015/11/30 2,035 2,045 1,994 2,000 121,200
2015/11/27 2,007 2,025 1,991 2,011 77,900
2015/11/26 2,014 2,016 1,985 2,007 83,200
2015/11/25 2,050 2,050 2,005 2,014 92,100
2015/11/24 2,015 2,067 2,001 2,043 112,700
2015/11/20 2,022 2,022 1,997 2,015 61,800
2015/11/19 1,984 2,017 1,975 2,010 87,100
2015/11/18 1,999 2,007 1,975 1,982 76,800
2015/11/17 1,972 1,998 1,970 1,988 74,800
2015/11/16 1,963 1,973 1,951 1,964 53,200
2015/11/13 2,000 2,013 1,980 1,989 74,300
2015/11/12 1,987 2,031 1,975 2,026 56,900
2015/11/11 2,001 2,012 1,972 1,988 110,200
2015/11/10 2,035 2,055 1,999 2,010 128,300
2015/11/09 2,090 2,090 2,034 2,044 180,500
2015/11/06 2,163 2,188 2,024 2,043 253,800
2015/11/05 2,111 2,177 2,100 2,159 91,400
2015/11/04 2,200 2,200 2,140 2,147 45,500
2015/11/02 2,173 2,173 2,111 2,137 52,900
2015/10/30 2,209 2,230 2,174 2,205 53,300
2015/10/29 2,189 2,227 2,170 2,209 160,700
2015/10/28 2,186 2,194 2,160 2,178 39,500
2015/10/27 2,234 2,234 2,165 2,186 52,900
2015/10/26 2,211 2,265 2,195 2,235 58,100
2015/10/23 2,167 2,189 2,130 2,185 61,200
2015/10/22 2,099 2,130 2,084 2,093 34,000
2015/10/21 2,038 2,138 2,038 2,130 57,900
2015/10/20 2,075 2,099 2,044 2,054 55,400
2015/10/19 2,140 2,143 2,077 2,088 48,600
2015/10/16 2,193 2,193 2,134 2,140 51,700
2015/10/15 2,105 2,193 2,103 2,180 67,600
2015/10/14 2,187 2,208 2,125 2,130 84,700
2015/10/13 2,185 2,197 2,111 2,184 135,200
2015/10/09 2,041 2,089 2,030 2,085 58,900
2015/10/08 2,041 2,097 2,013 2,021 96,700
2015/10/07 1,992 2,050 1,992 2,021 85,300
2015/10/06 2,004 2,019 1,968 1,991 69,100
2015/10/05 2,012 2,017 1,968 2,001 41,300
2015/10/02 2,002 2,026 1,983 1,985 47,500
2015/10/01 2,030 2,050 1,995 2,033 29,500
2015/09/30 2,010 2,050 2,010 2,030 54,300
2015/09/29 1,980 1,992 1,952 1,979 52,100
2015/09/28 2,044 2,150 1,983 2,000 52,400
2015/09/25 1,995 2,019 1,974 2,004 55,600
2015/09/24 2,050 2,083 1,975 1,978 88,800
2015/09/18 2,120 2,167 2,084 2,094 40,800
2015/09/17 2,132 2,163 2,111 2,130 33,900
2015/09/16 2,132 2,143 2,117 2,133 30,100
2015/09/15 2,161 2,174 2,102 2,114 35,700
2015/09/14 2,141 2,179 2,141 2,161 26,900
2015/09/11 2,091 2,246 2,091 2,155 59,800
2015/09/10 2,093 2,160 2,085 2,134 44,000
2015/09/09 2,140 2,177 2,124 2,172 48,400
2015/09/08 2,135 2,145 2,076 2,077 36,700
2015/09/07 2,106 2,142 2,080 2,136 50,700
2015/09/04 2,242 2,274 2,129 2,156 66,300
2015/09/03 2,234 2,287 2,225 2,230 51,900
2015/09/02 2,190 2,277 2,190 2,233 46,200
2015/09/01 2,367 2,367 2,250 2,254 44,700
2015/08/31 2,338 2,384 2,312 2,369 70,200
2015/08/28 2,300 2,347 2,245 2,339 81,900
2015/08/27 2,270 2,270 2,215 2,234 81,300
2015/08/26 2,181 2,233 2,133 2,221 99,300
2015/08/25 2,178 2,275 2,144 2,169 112,100
2015/08/24 2,380 2,393 2,286 2,289 89,300
2015/08/21 2,406 2,472 2,406 2,411 93,900
2015/08/20 2,596 2,596 2,474 2,480 78,500
2015/08/19 2,657 2,657 2,589 2,596 52,100
2015/08/18 2,624 2,663 2,606 2,659 73,100
2015/08/17 2,573 2,623 2,573 2,615 33,200
2015/08/14 2,548 2,576 2,541 2,573 24,800
2015/08/13 2,590 2,595 2,512 2,548 50,100
2015/08/12 2,639 2,639 2,590 2,607 39,100
2015/08/11 2,653 2,692 2,631 2,641 38,200
2015/08/10 2,631 2,650 2,613 2,643 60,200
2015/08/07 2,617 2,671 2,607 2,632 75,600
2015/08/06 2,558 2,724 2,557 2,662 127,200
2015/08/05 2,566 2,599 2,524 2,558 67,800
2015/08/04 2,509 2,602 2,509 2,566 94,700
2015/08/03 2,415 2,550 2,415 2,508 139,200
2015/07/31 2,313 2,393 2,303 2,363 62,600
2015/07/30 2,318 2,335 2,295 2,311 38,200
2015/07/29 2,315 2,335 2,281 2,318 25,400
2015/07/28 2,261 2,340 2,243 2,317 59,600
2015/07/27 2,342 2,342 2,261 2,275 44,600
2015/07/24 2,328 2,372 2,304 2,350 41,600
2015/07/23 2,330 2,345 2,303 2,332 26,700
2015/07/22 2,356 2,362 2,316 2,327 23,700
2015/07/21 2,378 2,378 2,349 2,366 20,400
2015/07/17 2,384 2,384 2,337 2,339 18,400
2015/07/16 2,365 2,376 2,340 2,375 32,600
2015/07/15 2,376 2,380 2,326 2,341 36,700
2015/07/14 2,327 2,395 2,325 2,372 64,300
2015/07/13 2,249 2,299 2,231 2,277 39,000
2015/07/10 2,224 2,285 2,213 2,228 96,700
2015/07/09 2,185 2,204 2,126 2,197 69,500
2015/07/08 2,290 2,292 2,219 2,219 61,800
2015/07/07 2,355 2,377 2,297 2,301 56,300
2015/07/06 2,365 2,411 2,323 2,327 58,400
2015/07/03 2,376 2,436 2,376 2,408 102,600
2015/07/02 2,332 2,354 2,325 2,341 48,400
2015/07/01 2,317 2,340 2,307 2,318 35,400
2015/06/30 2,300 2,319 2,298 2,317 36,700
2015/06/29 2,300 2,321 2,291 2,302 83,700
2015/06/26 2,438 2,451 2,379 2,392 140,600
2015/06/25 2,354 2,444 2,354 2,414 124,100
2015/06/24 2,379 2,380 2,337 2,374 68,800
2015/06/23 2,350 2,380 2,335 2,378 55,200
2015/06/22 2,355 2,357 2,330 2,357 43,500
2015/06/19 2,356 2,366 2,331 2,361 79,600
2015/06/18 2,346 2,357 2,323 2,327 86,200
2015/06/17 2,287 2,333 2,287 2,327 66,700
2015/06/16 2,325 2,327 2,268 2,291 73,000
2015/06/15 2,340 2,340 2,309 2,336 82,400
2015/06/12 2,397 2,400 2,338 2,363 116,200
2015/06/11 2,332 2,369 2,330 2,364 61,400
2015/06/10 2,310 2,350 2,305 2,316 74,800
2015/06/09 2,322 2,335 2,318 2,322 57,000
2015/06/08 2,364 2,376 2,341 2,357 29,500
2015/06/05 2,380 2,386 2,355 2,377 49,400
2015/06/04 2,398 2,400 2,369 2,389 45,200
2015/06/03 2,423 2,423 2,382 2,398 70,700
2015/06/02 2,472 2,472 2,399 2,440 114,700
2015/06/01 2,458 2,476 2,415 2,472 81,200
2015/05/29 2,410 2,477 2,400 2,461 125,300
2015/05/28 2,492 2,492 2,368 2,394 167,100
2015/05/27 2,480 2,518 2,460 2,485 147,300
2015/05/26 2,436 2,471 2,435 2,465 70,400
2015/05/25 2,420 2,439 2,413 2,428 111,800
2015/05/22 2,383 2,419 2,361 2,403 76,200
2015/05/21 2,314 2,390 2,303 2,382 126,900
2015/05/20 2,306 2,325 2,247 2,314 120,800
2015/05/19 2,217 2,316 2,191 2,304 176,400
2015/05/18 2,200 2,220 2,159 2,199 58,400
2015/05/15 2,150 2,200 2,150 2,176 64,000
2015/05/14 2,119 2,148 2,106 2,140 95,800
2015/05/13 2,099 2,131 2,089 2,111 84,400
2015/05/12 2,094 2,113 2,071 2,095 87,300
2015/05/11 2,060 2,140 2,045 2,096 129,000
2015/05/08 1,982 2,017 1,957 1,976 36,500
2015/05/07 1,962 2,042 1,962 1,994 58,400
2015/05/01 1,963 1,985 1,920 1,945 36,000
2015/04/30 2,003 2,012 1,970 1,981 49,100
2015/04/28 2,005 2,020 2,001 2,012 29,300
2015/04/27 2,041 2,041 2,006 2,009 20,700
2015/04/24 2,050 2,050 2,024 2,028 19,000
2015/04/23 2,052 2,065 2,035 2,043 19,200
2015/04/22 2,069 2,069 2,037 2,043 18,400
2015/04/21 2,037 2,050 2,034 2,049 17,600
2015/04/20 2,021 2,073 2,021 2,034 24,700
2015/04/17 2,072 2,074 2,046 2,058 35,200
2015/04/16 2,057 2,064 2,023 2,059 25,600
2015/04/15 2,072 2,072 2,040 2,046 22,700
2015/04/14 2,019 2,086 1,996 2,084 52,400
2015/04/13 2,025 2,038 2,000 2,002 49,800
2015/04/10 2,025 2,049 2,020 2,025 57,300
2015/04/09 2,016 2,047 2,016 2,023 47,700
2015/04/08 2,038 2,069 2,023 2,048 31,200
2015/04/07 2,025 2,047 2,019 2,026 27,800
2015/04/06 2,035 2,058 2,021 2,038 24,100
2015/04/03 2,052 2,080 2,039 2,075 26,400
2015/04/02 1,962 2,072 1,962 2,047 68,700
2015/04/01 1,940 1,996 1,940 1,962 69,100
2015/03/31 2,000 2,009 1,962 1,980 40,700
2015/03/30 1,951 1,972 1,922 1,941 94,600
2015/03/27 2,050 2,058 2,003 2,008 41,400
2015/03/26 2,100 2,100 2,046 2,062 38,500
2015/03/25 2,110 2,110 2,080 2,090 33,600
2015/03/24 2,090 2,122 2,090 2,109 38,700
2015/03/23 2,100 2,113 2,091 2,108 27,800
2015/03/20 2,084 2,128 2,063 2,128 73,400
2015/03/19 2,090 2,112 2,046 2,055 65,000
2015/03/18 2,121 2,123 2,074 2,119 64,000
2015/03/17 2,131 2,162 2,114 2,121 26,700
2015/03/16 2,126 2,167 2,121 2,132 36,800
2015/03/13 2,127 2,156 2,101 2,144 65,900
2015/03/12 2,130 2,150 2,114 2,127 38,400
2015/03/11 2,113 2,139 2,104 2,130 34,400
2015/03/10 2,135 2,135 2,077 2,087 58,100
2015/03/09 2,150 2,171 2,125 2,136 48,500
2015/03/06 2,099 2,180 2,099 2,150 61,300
2015/03/05 2,087 2,100 2,059 2,092 29,700
2015/03/04 2,097 2,098 2,036 2,053 52,800
2015/03/03 2,094 2,118 2,062 2,081 44,000
2015/03/02 2,055 2,071 2,044 2,054 34,500
2015/02/27 2,051 2,070 2,035 2,047 53,500
2015/02/26 2,045 2,075 2,036 2,050 79,800
2015/02/25 2,054 2,075 2,016 2,072 135,400
2015/02/24 1,944 1,967 1,934 1,964 57,000
2015/02/23 1,964 1,964 1,911 1,920 34,800
2015/02/20 1,937 1,944 1,921 1,944 48,400
2015/02/19 1,890 1,926 1,880 1,925 66,000
2015/02/18 1,945 1,957 1,903 1,916 78,400
2015/02/17 1,939 1,954 1,914 1,948 46,200
2015/02/16 1,930 1,951 1,913 1,921 65,200
2015/02/13 1,910 1,916 1,875 1,890 33,300
2015/02/12 1,847 1,917 1,824 1,894 67,500
2015/02/10 1,832 1,844 1,810 1,817 23,000
2015/02/09 1,859 1,859 1,824 1,841 23,800
2015/02/06 1,877 1,880 1,813 1,819 48,500
2015/02/05 1,902 1,905 1,864 1,877 41,600
2015/02/04 1,850 1,901 1,847 1,895 53,400
2015/02/03 1,890 1,931 1,839 1,854 104,900
2015/02/02 1,991 2,002 1,816 1,850 146,700
2015/01/30 1,981 2,070 1,981 2,056 84,400
2015/01/29 1,971 1,998 1,958 1,974 48,000
2015/01/28 1,933 1,972 1,930 1,967 25,000
2015/01/27 1,922 1,969 1,919 1,955 52,400
2015/01/26 1,891 1,923 1,881 1,919 39,100
2015/01/23 1,931 1,931 1,906 1,917 28,600
2015/01/22 1,950 1,951 1,895 1,916 35,200
2015/01/21 1,946 1,981 1,925 1,966 56,300
2015/01/20 1,919 1,939 1,888 1,937 25,400
2015/01/19 1,942 1,942 1,883 1,908 16,300
2015/01/16 1,941 1,941 1,900 1,920 37,900
2015/01/15 1,845 1,964 1,845 1,950 101,100
2015/01/14 1,858 1,868 1,823 1,833 46,400
2015/01/13 1,850 1,867 1,837 1,865 51,500
2015/01/09 1,884 1,900 1,853 1,864 38,100
2015/01/08 1,853 1,939 1,853 1,890 43,100
2015/01/07 1,839 1,859 1,823 1,853 36,100
2015/01/06 1,883 1,889 1,851 1,852 52,300
2015/01/05 1,932 1,933 1,888 1,903 46,100

このページの先頭へ