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
2017/12/29 2,143 2,149 2,130 2,143 11,100
2017/12/28 2,148 2,160 2,126 2,141 16,200
2017/12/27 2,104 2,166 2,104 2,149 60,900
2017/12/26 2,107 2,118 2,102 2,111 20,600
2017/12/25 2,081 2,096 2,073 2,095 10,300
2017/12/22 2,074 2,091 2,069 2,079 21,000
2017/12/21 2,064 2,079 2,053 2,074 25,900
2017/12/20 2,071 2,075 2,062 2,065 10,300
2017/12/19 2,074 2,075 2,059 2,071 16,800
2017/12/18 2,058 2,073 2,058 2,065 18,200
2017/12/15 2,055 2,061 2,036 2,055 39,900
2017/12/14 2,055 2,065 2,055 2,065 25,100
2017/12/13 2,080 2,092 2,040 2,049 28,600
2017/12/12 2,109 2,113 2,076 2,081 24,800
2017/12/11 2,089 2,114 2,085 2,111 51,800
2017/12/08 2,029 2,093 2,029 2,071 57,600
2017/12/07 2,097 2,107 2,077 2,079 31,000
2017/12/06 2,120 2,120 2,095 2,095 37,000
2017/12/05 2,133 2,133 2,104 2,120 41,500
2017/12/04 2,167 2,171 2,127 2,133 48,500
2017/12/01 2,146 2,170 2,144 2,154 35,200
2017/11/30 2,147 2,157 2,142 2,143 61,400
2017/11/29 2,163 2,178 2,144 2,147 43,700
2017/11/28 2,170 2,173 2,151 2,161 32,400
2017/11/27 2,167 2,175 2,159 2,170 41,900
2017/11/24 2,144 2,156 2,115 2,156 33,300
2017/11/22 2,138 2,150 2,126 2,144 45,300
2017/11/21 2,109 2,121 2,104 2,117 29,900
2017/11/20 2,120 2,131 2,102 2,109 43,300
2017/11/17 2,134 2,145 2,112 2,120 46,300
2017/11/16 2,080 2,145 2,080 2,133 50,100
2017/11/15 2,110 2,118 2,073 2,086 61,500
2017/11/14 2,135 2,149 2,106 2,118 55,900
2017/11/13 2,165 2,165 2,147 2,152 27,600
2017/11/10 2,158 2,187 2,157 2,180 30,500
2017/11/09 2,154 2,190 2,138 2,172 47,400
2017/11/08 2,141 2,154 2,119 2,154 32,100
2017/11/07 2,072 2,141 2,069 2,141 58,900
2017/11/06 2,132 2,132 2,053 2,075 107,900
2017/11/02 2,153 2,161 2,130 2,156 34,100
2017/11/01 2,168 2,168 2,138 2,158 28,200
2017/10/31 2,171 2,178 2,160 2,168 30,300
2017/10/30 2,146 2,181 2,129 2,172 70,400
2017/10/27 2,140 2,140 2,116 2,131 26,700
2017/10/26 2,131 2,131 2,114 2,123 18,400
2017/10/25 2,142 2,142 2,108 2,114 23,200
2017/10/24 2,096 2,142 2,094 2,142 49,100
2017/10/23 2,100 2,102 2,088 2,096 26,400
2017/10/20 2,079 2,086 2,070 2,074 29,300
2017/10/19 2,067 2,094 2,065 2,087 33,000
2017/10/18 2,079 2,079 2,060 2,067 18,000
2017/10/17 2,071 2,076 2,054 2,067 25,200
2017/10/16 2,090 2,093 2,069 2,075 20,300
2017/10/13 2,058 2,095 2,058 2,090 44,700
2017/10/12 2,052 2,068 2,048 2,063 17,300
2017/10/11 2,045 2,060 2,042 2,049 20,900
2017/10/10 2,023 2,045 2,021 2,045 32,800
2017/10/06 2,054 2,056 2,029 2,032 22,400
2017/10/05 2,048 2,058 2,048 2,054 14,500
2017/10/04 2,072 2,073 2,057 2,062 21,900
2017/10/03 2,076 2,076 2,056 2,072 21,400
2017/10/02 2,069 2,069 2,055 2,060 22,200
2017/09/29 2,043 2,055 2,040 2,047 29,600
2017/09/28 2,057 2,057 2,009 2,043 44,700
2017/09/27 2,054 2,054 2,039 2,045 37,100
2017/09/26 2,053 2,053 2,028 2,034 32,300
2017/09/25 2,039 2,050 2,033 2,044 26,300
2017/09/22 2,045 2,051 2,018 2,022 18,800
2017/09/21 2,056 2,064 2,028 2,034 29,200
2017/09/20 2,057 2,057 2,044 2,049 30,000
2017/09/19 2,050 2,060 2,035 2,057 57,800
2017/09/15 2,049 2,055 2,018 2,023 56,000
2017/09/14 2,085 2,085 2,035 2,036 31,200
2017/09/13 2,053 2,086 2,046 2,075 28,500
2017/09/12 2,045 2,047 2,028 2,044 35,700
2017/09/11 2,030 2,043 2,009 2,016 28,300
2017/09/08 2,014 2,045 2,003 2,011 46,600
2017/09/07 2,032 2,051 2,025 2,046 32,300
2017/09/06 2,002 2,014 1,988 2,010 31,800
2017/09/05 2,047 2,047 2,000 2,003 33,900
2017/09/04 2,065 2,071 2,039 2,046 26,100
2017/09/01 2,085 2,098 2,068 2,080 20,800
2017/08/31 2,082 2,092 2,072 2,085 33,400
2017/08/30 2,060 2,087 2,060 2,082 43,400
2017/08/29 2,028 2,054 2,025 2,054 39,700
2017/08/28 2,058 2,060 2,030 2,049 34,700
2017/08/25 2,073 2,075 2,046 2,056 46,900
2017/08/24 2,054 2,073 2,049 2,060 47,400
2017/08/23 2,065 2,070 2,039 2,054 41,200
2017/08/22 2,038 2,055 2,034 2,050 45,300
2017/08/21 2,085 2,085 2,045 2,051 62,300
2017/08/18 2,084 2,101 2,080 2,084 53,000
2017/08/17 2,099 2,109 2,092 2,098 32,500
2017/08/16 2,063 2,094 2,063 2,086 30,300
2017/08/15 2,056 2,071 2,037 2,062 77,300
2017/08/14 2,066 2,066 2,039 2,049 44,000
2017/08/10 2,091 2,114 2,083 2,095 32,400
2017/08/09 2,133 2,133 2,083 2,088 43,100
2017/08/08 2,140 2,140 2,121 2,134 25,300
2017/08/07 2,145 2,145 2,112 2,130 35,800
2017/08/04 2,103 2,127 2,090 2,120 32,900
2017/08/03 2,113 2,115 2,077 2,099 47,100
2017/08/02 2,104 2,115 2,056 2,113 72,900
2017/08/01 2,237 2,255 2,086 2,105 170,300
2017/07/31 2,314 2,377 2,287 2,306 128,700
2017/07/28 2,244 2,260 2,230 2,252 44,700
2017/07/27 2,281 2,286 2,254 2,260 33,300
2017/07/26 2,320 2,322 2,247 2,269 42,600
2017/07/25 2,322 2,336 2,300 2,304 40,200
2017/07/24 2,308 2,325 2,299 2,325 20,900
2017/07/21 2,331 2,349 2,316 2,321 35,800
2017/07/20 2,302 2,343 2,302 2,330 52,800
2017/07/19 2,269 2,287 2,255 2,283 41,100
2017/07/18 2,242 2,268 2,229 2,261 46,000
2017/07/14 2,218 2,259 2,218 2,250 39,700
2017/07/13 2,226 2,233 2,203 2,226 26,900
2017/07/12 2,218 2,239 2,194 2,220 40,600
2017/07/11 2,184 2,240 2,183 2,226 37,200
2017/07/10 2,162 2,182 2,150 2,174 42,200
2017/07/07 2,148 2,178 2,137 2,146 45,300
2017/07/06 2,189 2,201 2,158 2,166 36,200
2017/07/05 2,175 2,204 2,170 2,194 28,600
2017/07/04 2,247 2,247 2,165 2,179 26,300
2017/07/03 2,294 2,295 2,199 2,211 114,500
2017/06/30 2,198 2,221 2,178 2,194 75,900
2017/06/29 2,200 2,222 2,192 2,219 50,400
2017/06/28 2,173 2,206 2,173 2,182 49,600
2017/06/27 2,152 2,194 2,152 2,182 60,100
2017/06/26 2,140 2,166 2,137 2,145 40,400
2017/06/23 2,156 2,174 2,142 2,148 20,100
2017/06/22 2,160 2,178 2,154 2,159 38,100
2017/06/21 2,181 2,185 2,162 2,163 29,000
2017/06/20 2,147 2,193 2,146 2,181 43,500
2017/06/19 2,118 2,147 2,118 2,134 42,600
2017/06/16 2,150 2,153 2,115 2,118 77,000
2017/06/15 2,152 2,162 2,117 2,117 28,800
2017/06/14 2,147 2,169 2,146 2,156 41,200
2017/06/13 2,116 2,157 2,116 2,145 36,200
2017/06/12 2,124 2,144 2,118 2,135 27,200
2017/06/09 2,141 2,173 2,129 2,144 42,300
2017/06/08 2,182 2,190 2,135 2,150 35,900
2017/06/07 2,168 2,190 2,148 2,182 52,100
2017/06/06 2,231 2,231 2,181 2,184 76,100
2017/06/05 2,268 2,268 2,212 2,234 76,700
2017/06/02 2,277 2,310 2,271 2,285 83,200
2017/06/01 2,251 2,274 2,242 2,265 103,500
2017/05/31 2,242 2,256 2,225 2,252 90,600
2017/05/30 2,238 2,252 2,225 2,246 91,700
2017/05/29 2,242 2,256 2,230 2,245 58,400
2017/05/26 2,245 2,261 2,217 2,257 101,100
2017/05/25 2,214 2,247 2,196 2,245 87,400
2017/05/24 2,247 2,250 2,219 2,221 113,200
2017/05/23 2,249 2,269 2,181 2,236 182,400
2017/05/22 2,260 2,264 2,243 2,251 79,400
2017/05/19 2,222 2,255 2,212 2,252 96,800
2017/05/18 2,195 2,220 2,179 2,219 65,100
2017/05/17 2,146 2,213 2,141 2,211 86,000
2017/05/16 2,143 2,148 2,132 2,139 65,900
2017/05/15 2,145 2,153 2,120 2,128 56,400
2017/05/12 2,135 2,150 2,117 2,138 57,100
2017/05/11 2,110 2,123 2,097 2,113 84,100
2017/05/10 2,130 2,139 2,074 2,107 129,700
2017/05/09 2,160 2,232 2,149 2,194 139,500
2017/05/08 1,984 2,168 1,962 2,168 149,700
2017/05/02 1,981 1,989 1,971 1,972 16,200
2017/05/01 1,958 1,976 1,958 1,972 13,600
2017/04/28 1,960 1,967 1,946 1,961 13,900
2017/04/27 1,927 1,976 1,927 1,960 34,200
2017/04/26 1,906 1,946 1,903 1,941 39,900
2017/04/25 1,865 1,896 1,863 1,884 23,900
2017/04/24 1,890 1,890 1,859 1,862 19,600
2017/04/21 1,837 1,861 1,832 1,850 16,500
2017/04/20 1,824 1,856 1,824 1,826 17,200
2017/04/19 1,811 1,850 1,811 1,828 23,000
2017/04/18 1,819 1,855 1,819 1,832 27,000
2017/04/17 1,814 1,848 1,814 1,828 8,800
2017/04/14 1,832 1,862 1,832 1,840 15,900
2017/04/13 1,825 1,845 1,817 1,843 20,100
2017/04/12 1,850 1,862 1,841 1,855 17,900
2017/04/11 1,891 1,895 1,866 1,869 22,100
2017/04/10 1,909 1,922 1,896 1,897 14,400
2017/04/07 1,902 1,917 1,886 1,907 22,100
2017/04/06 1,895 1,920 1,880 1,904 45,600
2017/04/05 1,940 1,940 1,896 1,901 28,200
2017/04/04 1,970 1,993 1,942 1,953 23,600
2017/04/03 1,955 1,980 1,955 1,966 17,200
2017/03/31 1,993 1,997 1,951 1,951 34,900
2017/03/30 2,028 2,028 1,983 1,985 43,000
2017/03/29 2,032 2,069 2,025 2,052 22,100
2017/03/28 2,056 2,082 2,056 2,082 31,800
2017/03/27 2,056 2,065 2,023 2,048 34,900
2017/03/24 2,046 2,065 2,046 2,062 16,500
2017/03/23 2,009 2,044 2,006 2,042 26,200
2017/03/22 2,020 2,029 1,993 2,004 38,300
2017/03/21 2,033 2,050 2,031 2,036 22,300
2017/03/17 2,043 2,054 2,033 2,045 30,600
2017/03/16 2,025 2,044 2,012 2,043 26,600
2017/03/15 2,030 2,040 2,029 2,033 11,900
2017/03/14 2,060 2,061 2,037 2,038 25,800
2017/03/13 2,052 2,067 2,051 2,060 18,700
2017/03/10 2,040 2,060 2,034 2,051 46,400
2017/03/09 2,014 2,038 2,014 2,019 36,100
2017/03/08 2,008 2,025 2,007 2,014 27,700
2017/03/07 2,016 2,025 2,008 2,016 15,400
2017/03/06 2,027 2,045 2,020 2,023 18,600
2017/03/03 2,048 2,054 2,024 2,029 23,700
2017/03/02 2,110 2,110 2,051 2,056 39,000
2017/03/01 2,050 2,073 2,024 2,070 59,900
2017/02/28 2,028 2,065 2,018 2,021 66,600
2017/02/27 2,042 2,051 2,019 2,026 58,600
2017/02/24 2,072 2,081 2,053 2,059 55,400
2017/02/23 2,072 2,082 2,053 2,074 50,300
2017/02/22 2,100 2,100 2,047 2,072 98,000
2017/02/21 2,119 2,119 2,099 2,106 56,800
2017/02/20 2,103 2,126 2,082 2,122 51,700
2017/02/17 2,111 2,129 2,095 2,126 59,600
2017/02/16 2,158 2,158 2,111 2,128 57,700
2017/02/15 2,128 2,158 2,121 2,155 57,200
2017/02/14 2,127 2,144 2,101 2,105 69,800
2017/02/13 2,119 2,137 2,089 2,127 66,500
2017/02/10 2,072 2,116 2,070 2,105 88,000
2017/02/09 2,034 2,062 2,024 2,055 47,700
2017/02/08 2,009 2,033 1,995 2,031 53,000
2017/02/07 2,006 2,014 2,002 2,007 35,800
2017/02/06 2,025 2,032 2,005 2,008 39,600
2017/02/03 2,011 2,033 1,991 2,003 63,600
2017/02/02 2,050 2,055 2,006 2,010 40,300
2017/02/01 2,048 2,048 2,017 2,039 43,700
2017/01/31 2,028 2,039 2,004 2,014 21,800
2017/01/30 2,035 2,054 2,030 2,043 16,100
2017/01/27 2,050 2,078 2,020 2,044 45,500
2017/01/26 2,021 2,047 2,021 2,044 32,100
2017/01/25 2,015 2,020 2,006 2,010 18,700
2017/01/24 2,005 2,015 1,990 1,996 10,400
2017/01/23 1,990 2,014 1,975 2,001 18,400
2017/01/20 2,001 2,019 2,000 2,016 17,600
2017/01/19 2,006 2,015 1,977 2,008 19,100
2017/01/18 1,987 1,987 1,955 1,983 13,100
2017/01/17 1,992 1,994 1,971 1,971 23,700
2017/01/16 2,029 2,029 1,990 2,012 34,300
2017/01/13 2,000 2,020 1,991 2,014 17,200
2017/01/12 2,019 2,030 1,992 2,007 31,500
2017/01/11 2,010 2,030 2,004 2,025 33,400
2017/01/10 1,998 2,018 1,985 2,008 31,200
2017/01/06 2,000 2,028 1,999 2,001 36,200
2017/01/05 2,029 2,031 2,006 2,024 30,200
2017/01/04 1,990 2,045 1,987 2,025 56,500

このページの先頭へ