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 |
---|---|---|---|---|---|
2018/12/28 | 1,674 | 1,701 | 1,670 | 1,691 | 16,000 |
2018/12/27 | 1,668 | 1,688 | 1,639 | 1,684 | 33,100 |
2018/12/26 | 1,542 | 1,593 | 1,542 | 1,588 | 44,500 |
2018/12/25 | 1,562 | 1,562 | 1,500 | 1,514 | 37,900 |
2018/12/21 | 1,660 | 1,660 | 1,587 | 1,602 | 40,300 |
2018/12/20 | 1,708 | 1,729 | 1,656 | 1,661 | 37,900 |
2018/12/19 | 1,714 | 1,740 | 1,712 | 1,733 | 30,500 |
2018/12/18 | 1,804 | 1,804 | 1,722 | 1,727 | 28,600 |
2018/12/17 | 1,840 | 1,844 | 1,814 | 1,819 | 22,600 |
2018/12/14 | 1,842 | 1,868 | 1,816 | 1,830 | 53,500 |
2018/12/13 | 1,796 | 1,840 | 1,702 | 1,828 | 89,400 |
2018/12/12 | 1,769 | 1,797 | 1,768 | 1,795 | 21,500 |
2018/12/11 | 1,781 | 1,800 | 1,753 | 1,757 | 50,200 |
2018/12/10 | 1,801 | 1,809 | 1,765 | 1,773 | 33,000 |
2018/12/07 | 1,848 | 1,862 | 1,805 | 1,837 | 30,400 |
2018/12/06 | 1,884 | 1,884 | 1,829 | 1,837 | 38,500 |
2018/12/05 | 1,854 | 1,896 | 1,835 | 1,890 | 35,800 |
2018/12/04 | 1,951 | 1,956 | 1,882 | 1,885 | 41,100 |
2018/12/03 | 1,967 | 1,967 | 1,933 | 1,961 | 34,200 |
2018/11/30 | 1,905 | 1,941 | 1,893 | 1,938 | 54,000 |
2018/11/29 | 1,899 | 1,924 | 1,898 | 1,917 | 33,200 |
2018/11/28 | 1,873 | 1,904 | 1,855 | 1,900 | 36,800 |
2018/11/27 | 1,880 | 1,895 | 1,861 | 1,872 | 33,700 |
2018/11/26 | 1,860 | 1,885 | 1,848 | 1,881 | 25,700 |
2018/11/22 | 1,858 | 1,875 | 1,832 | 1,871 | 25,500 |
2018/11/21 | 1,893 | 1,896 | 1,850 | 1,862 | 43,300 |
2018/11/20 | 1,950 | 1,950 | 1,901 | 1,912 | 46,700 |
2018/11/19 | 1,963 | 1,963 | 1,938 | 1,942 | 54,500 |
2018/11/16 | 1,998 | 1,998 | 1,954 | 1,963 | 53,700 |
2018/11/15 | 2,000 | 2,000 | 1,957 | 1,977 | 54,300 |
2018/11/14 | 2,013 | 2,046 | 2,013 | 2,029 | 41,400 |
2018/11/13 | 2,016 | 2,019 | 1,973 | 2,012 | 49,300 |
2018/11/12 | 2,050 | 2,094 | 2,014 | 2,062 | 34,000 |
2018/11/09 | 2,088 | 2,095 | 2,053 | 2,056 | 54,800 |
2018/11/08 | 2,118 | 2,126 | 2,063 | 2,087 | 50,400 |
2018/11/07 | 2,129 | 2,139 | 2,083 | 2,087 | 79,200 |
2018/11/06 | 2,135 | 2,160 | 2,076 | 2,129 | 84,800 |
2018/11/05 | 2,320 | 2,320 | 2,130 | 2,130 | 122,800 |
2018/11/02 | 2,390 | 2,466 | 2,342 | 2,420 | 80,600 |
2018/11/01 | 2,365 | 2,398 | 2,358 | 2,380 | 20,900 |
2018/10/31 | 2,361 | 2,396 | 2,353 | 2,385 | 38,100 |
2018/10/30 | 2,274 | 2,370 | 2,274 | 2,362 | 188,600 |
2018/10/29 | 2,289 | 2,358 | 2,250 | 2,324 | 90,900 |
2018/10/26 | 2,361 | 2,361 | 2,252 | 2,268 | 78,400 |
2018/10/25 | 2,360 | 2,366 | 2,310 | 2,314 | 67,400 |
2018/10/24 | 2,397 | 2,430 | 2,364 | 2,410 | 73,000 |
2018/10/23 | 2,437 | 2,439 | 2,385 | 2,389 | 53,100 |
2018/10/22 | 2,430 | 2,485 | 2,418 | 2,465 | 31,800 |
2018/10/19 | 2,442 | 2,473 | 2,427 | 2,467 | 45,000 |
2018/10/18 | 2,506 | 2,517 | 2,486 | 2,492 | 42,400 |
2018/10/17 | 2,484 | 2,504 | 2,459 | 2,495 | 37,800 |
2018/10/16 | 2,433 | 2,460 | 2,400 | 2,434 | 44,000 |
2018/10/15 | 2,483 | 2,483 | 2,422 | 2,450 | 62,000 |
2018/10/12 | 2,473 | 2,523 | 2,473 | 2,493 | 73,500 |
2018/10/11 | 2,503 | 2,547 | 2,500 | 2,523 | 76,400 |
2018/10/10 | 2,568 | 2,591 | 2,534 | 2,581 | 50,800 |
2018/10/09 | 2,569 | 2,585 | 2,542 | 2,558 | 77,600 |
2018/10/05 | 2,605 | 2,622 | 2,570 | 2,606 | 46,200 |
2018/10/04 | 2,666 | 2,675 | 2,605 | 2,625 | 57,800 |
2018/10/03 | 2,704 | 2,707 | 2,640 | 2,640 | 50,200 |
2018/10/02 | 2,722 | 2,776 | 2,702 | 2,708 | 43,900 |
2018/10/01 | 2,741 | 2,741 | 2,688 | 2,703 | 28,000 |
2018/09/28 | 2,738 | 2,770 | 2,729 | 2,744 | 31,400 |
2018/09/27 | 2,780 | 2,808 | 2,726 | 2,733 | 37,100 |
2018/09/26 | 2,739 | 2,813 | 2,738 | 2,811 | 46,100 |
2018/09/25 | 2,683 | 2,745 | 2,651 | 2,738 | 48,400 |
2018/09/21 | 2,719 | 2,719 | 2,643 | 2,651 | 97,200 |
2018/09/20 | 2,730 | 2,732 | 2,658 | 2,719 | 46,900 |
2018/09/19 | 2,679 | 2,692 | 2,636 | 2,681 | 43,100 |
2018/09/18 | 2,619 | 2,643 | 2,600 | 2,635 | 35,500 |
2018/09/14 | 2,614 | 2,639 | 2,587 | 2,603 | 55,000 |
2018/09/13 | 2,577 | 2,638 | 2,574 | 2,586 | 33,400 |
2018/09/12 | 2,610 | 2,610 | 2,538 | 2,563 | 61,700 |
2018/09/11 | 2,682 | 2,687 | 2,603 | 2,610 | 60,900 |
2018/09/10 | 2,727 | 2,727 | 2,689 | 2,694 | 24,700 |
2018/09/07 | 2,755 | 2,755 | 2,690 | 2,731 | 50,600 |
2018/09/06 | 2,799 | 2,799 | 2,729 | 2,761 | 66,100 |
2018/09/05 | 2,722 | 2,824 | 2,715 | 2,799 | 132,300 |
2018/09/04 | 2,669 | 2,733 | 2,637 | 2,712 | 77,800 |
2018/09/03 | 2,704 | 2,704 | 2,611 | 2,640 | 69,000 |
2018/08/31 | 2,686 | 2,725 | 2,660 | 2,702 | 98,800 |
2018/08/30 | 2,730 | 2,730 | 2,688 | 2,706 | 84,900 |
2018/08/29 | 2,670 | 2,721 | 2,670 | 2,706 | 102,300 |
2018/08/28 | 2,664 | 2,678 | 2,634 | 2,661 | 89,500 |
2018/08/27 | 2,664 | 2,664 | 2,590 | 2,642 | 86,300 |
2018/08/24 | 2,599 | 2,673 | 2,594 | 2,664 | 88,000 |
2018/08/23 | 2,550 | 2,592 | 2,544 | 2,584 | 87,700 |
2018/08/22 | 2,501 | 2,569 | 2,501 | 2,549 | 78,100 |
2018/08/21 | 2,468 | 2,512 | 2,451 | 2,501 | 77,800 |
2018/08/20 | 2,487 | 2,504 | 2,456 | 2,472 | 37,800 |
2018/08/17 | 2,467 | 2,491 | 2,465 | 2,486 | 18,900 |
2018/08/16 | 2,467 | 2,484 | 2,444 | 2,467 | 26,900 |
2018/08/15 | 2,508 | 2,542 | 2,465 | 2,502 | 37,900 |
2018/08/14 | 2,492 | 2,541 | 2,492 | 2,540 | 23,300 |
2018/08/13 | 2,480 | 2,507 | 2,476 | 2,488 | 32,500 |
2018/08/10 | 2,575 | 2,575 | 2,492 | 2,503 | 59,300 |
2018/08/09 | 2,576 | 2,577 | 2,530 | 2,551 | 101,000 |
2018/08/08 | 2,618 | 2,619 | 2,567 | 2,576 | 67,600 |
2018/08/07 | 2,635 | 2,646 | 2,621 | 2,636 | 28,700 |
2018/08/06 | 2,670 | 2,676 | 2,634 | 2,641 | 36,900 |
2018/08/03 | 2,633 | 2,691 | 2,630 | 2,669 | 67,100 |
2018/08/02 | 2,650 | 2,696 | 2,620 | 2,633 | 101,200 |
2018/08/01 | 2,553 | 2,699 | 2,520 | 2,654 | 237,500 |
2018/07/31 | 2,378 | 2,378 | 2,305 | 2,321 | 45,300 |
2018/07/30 | 2,354 | 2,388 | 2,330 | 2,378 | 33,100 |
2018/07/27 | 2,350 | 2,375 | 2,348 | 2,360 | 39,100 |
2018/07/26 | 2,335 | 2,350 | 2,325 | 2,347 | 31,600 |
2018/07/25 | 2,312 | 2,313 | 2,295 | 2,312 | 21,700 |
2018/07/24 | 2,321 | 2,336 | 2,303 | 2,310 | 29,800 |
2018/07/23 | 2,298 | 2,321 | 2,284 | 2,307 | 25,400 |
2018/07/20 | 2,325 | 2,330 | 2,295 | 2,305 | 26,100 |
2018/07/19 | 2,309 | 2,335 | 2,301 | 2,325 | 16,300 |
2018/07/18 | 2,340 | 2,340 | 2,298 | 2,321 | 15,200 |
2018/07/17 | 2,287 | 2,337 | 2,287 | 2,320 | 18,000 |
2018/07/13 | 2,265 | 2,290 | 2,260 | 2,280 | 23,300 |
2018/07/12 | 2,248 | 2,264 | 2,244 | 2,251 | 22,100 |
2018/07/11 | 2,252 | 2,254 | 2,222 | 2,229 | 47,000 |
2018/07/10 | 2,303 | 2,308 | 2,252 | 2,252 | 32,400 |
2018/07/09 | 2,287 | 2,303 | 2,250 | 2,298 | 45,800 |
2018/07/06 | 2,225 | 2,239 | 2,190 | 2,237 | 39,600 |
2018/07/05 | 2,228 | 2,228 | 2,169 | 2,184 | 29,400 |
2018/07/04 | 2,274 | 2,283 | 2,232 | 2,237 | 44,300 |
2018/07/03 | 2,289 | 2,319 | 2,270 | 2,295 | 101,000 |
2018/07/02 | 2,294 | 2,318 | 2,235 | 2,239 | 52,000 |
2018/06/29 | 2,299 | 2,345 | 2,285 | 2,341 | 47,000 |
2018/06/28 | 2,308 | 2,324 | 2,284 | 2,300 | 38,100 |
2018/06/27 | 2,270 | 2,317 | 2,259 | 2,309 | 31,100 |
2018/06/26 | 2,228 | 2,275 | 2,215 | 2,275 | 23,400 |
2018/06/25 | 2,250 | 2,265 | 2,211 | 2,221 | 23,900 |
2018/06/22 | 2,214 | 2,263 | 2,191 | 2,263 | 60,200 |
2018/06/21 | 2,254 | 2,273 | 2,215 | 2,218 | 38,600 |
2018/06/20 | 2,210 | 2,254 | 2,196 | 2,252 | 34,000 |
2018/06/19 | 2,226 | 2,244 | 2,200 | 2,205 | 19,400 |
2018/06/18 | 2,258 | 2,258 | 2,234 | 2,242 | 17,800 |
2018/06/15 | 2,302 | 2,314 | 2,250 | 2,257 | 29,900 |
2018/06/14 | 2,270 | 2,342 | 2,264 | 2,302 | 79,900 |
2018/06/13 | 2,320 | 2,320 | 2,272 | 2,280 | 35,700 |
2018/06/12 | 2,340 | 2,354 | 2,315 | 2,320 | 34,400 |
2018/06/11 | 2,327 | 2,346 | 2,301 | 2,339 | 39,400 |
2018/06/08 | 2,329 | 2,354 | 2,324 | 2,327 | 108,900 |
2018/06/07 | 2,325 | 2,384 | 2,300 | 2,379 | 93,000 |
2018/06/06 | 2,377 | 2,379 | 2,323 | 2,325 | 119,200 |
2018/06/05 | 2,433 | 2,434 | 2,391 | 2,403 | 108,400 |
2018/06/04 | 2,439 | 2,447 | 2,420 | 2,433 | 87,100 |
2018/06/01 | 2,428 | 2,433 | 2,398 | 2,426 | 53,700 |
2018/05/31 | 2,414 | 2,439 | 2,395 | 2,433 | 104,700 |
2018/05/30 | 2,401 | 2,414 | 2,382 | 2,409 | 57,300 |
2018/05/29 | 2,446 | 2,446 | 2,412 | 2,429 | 68,300 |
2018/05/28 | 2,432 | 2,449 | 2,414 | 2,446 | 50,300 |
2018/05/25 | 2,471 | 2,471 | 2,430 | 2,432 | 85,300 |
2018/05/24 | 2,482 | 2,486 | 2,452 | 2,464 | 82,300 |
2018/05/23 | 2,471 | 2,485 | 2,439 | 2,482 | 57,900 |
2018/05/22 | 2,460 | 2,493 | 2,455 | 2,472 | 64,600 |
2018/05/21 | 2,400 | 2,456 | 2,399 | 2,454 | 65,200 |
2018/05/18 | 2,376 | 2,405 | 2,375 | 2,394 | 69,300 |
2018/05/17 | 2,356 | 2,390 | 2,351 | 2,375 | 38,500 |
2018/05/16 | 2,344 | 2,368 | 2,344 | 2,356 | 21,900 |
2018/05/15 | 2,349 | 2,361 | 2,341 | 2,345 | 26,300 |
2018/05/14 | 2,367 | 2,373 | 2,338 | 2,343 | 35,600 |
2018/05/11 | 2,350 | 2,368 | 2,342 | 2,367 | 32,200 |
2018/05/10 | 2,347 | 2,370 | 2,310 | 2,344 | 45,900 |
2018/05/09 | 2,261 | 2,373 | 2,251 | 2,358 | 106,600 |
2018/05/08 | 2,249 | 2,271 | 2,175 | 2,223 | 42,400 |
2018/05/07 | 2,180 | 2,220 | 2,156 | 2,213 | 23,800 |
2018/05/02 | 2,191 | 2,191 | 2,164 | 2,173 | 11,500 |
2018/05/01 | 2,192 | 2,194 | 2,168 | 2,184 | 17,700 |
2018/04/27 | 2,174 | 2,196 | 2,160 | 2,192 | 26,800 |
2018/04/26 | 2,175 | 2,185 | 2,161 | 2,166 | 25,100 |
2018/04/25 | 2,128 | 2,171 | 2,128 | 2,167 | 14,500 |
2018/04/24 | 2,131 | 2,151 | 2,120 | 2,148 | 22,100 |
2018/04/23 | 2,161 | 2,168 | 2,137 | 2,141 | 10,300 |
2018/04/20 | 2,170 | 2,174 | 2,152 | 2,163 | 13,500 |
2018/04/19 | 2,160 | 2,179 | 2,153 | 2,172 | 19,200 |
2018/04/18 | 2,151 | 2,162 | 2,132 | 2,156 | 14,700 |
2018/04/17 | 2,148 | 2,163 | 2,123 | 2,149 | 20,600 |
2018/04/16 | 2,124 | 2,159 | 2,116 | 2,154 | 24,300 |
2018/04/13 | 2,095 | 2,151 | 2,094 | 2,113 | 43,100 |
2018/04/12 | 2,077 | 2,108 | 2,070 | 2,095 | 30,000 |
2018/04/11 | 2,074 | 2,083 | 2,053 | 2,077 | 22,200 |
2018/04/10 | 2,029 | 2,078 | 2,029 | 2,071 | 28,100 |
2018/04/09 | 2,010 | 2,042 | 2,010 | 2,040 | 16,400 |
2018/04/06 | 2,013 | 2,025 | 2,005 | 2,009 | 21,900 |
2018/04/05 | 2,006 | 2,024 | 1,988 | 2,016 | 21,400 |
2018/04/04 | 1,983 | 2,005 | 1,974 | 1,994 | 30,400 |
2018/04/03 | 1,963 | 1,981 | 1,949 | 1,967 | 25,200 |
2018/04/02 | 1,983 | 1,990 | 1,967 | 1,975 | 22,600 |
2018/03/30 | 1,986 | 1,990 | 1,964 | 1,981 | 21,500 |
2018/03/29 | 1,970 | 1,986 | 1,934 | 1,959 | 32,500 |
2018/03/28 | 1,939 | 1,963 | 1,924 | 1,959 | 33,200 |
2018/03/27 | 1,978 | 2,013 | 1,968 | 2,013 | 48,900 |
2018/03/26 | 1,950 | 1,962 | 1,907 | 1,960 | 44,200 |
2018/03/23 | 2,017 | 2,017 | 1,952 | 1,956 | 55,200 |
2018/03/22 | 2,055 | 2,065 | 2,022 | 2,051 | 36,900 |
2018/03/20 | 2,058 | 2,062 | 2,040 | 2,047 | 29,600 |
2018/03/19 | 2,092 | 2,092 | 2,052 | 2,066 | 26,100 |
2018/03/16 | 2,128 | 2,128 | 2,095 | 2,108 | 32,700 |
2018/03/15 | 2,131 | 2,145 | 2,108 | 2,128 | 29,400 |
2018/03/14 | 2,123 | 2,135 | 2,115 | 2,131 | 26,100 |
2018/03/13 | 2,136 | 2,144 | 2,112 | 2,139 | 49,800 |
2018/03/12 | 2,138 | 2,157 | 2,120 | 2,136 | 32,300 |
2018/03/09 | 2,173 | 2,173 | 2,102 | 2,116 | 41,400 |
2018/03/08 | 2,163 | 2,170 | 2,127 | 2,127 | 28,700 |
2018/03/07 | 2,159 | 2,176 | 2,139 | 2,150 | 30,600 |
2018/03/06 | 2,201 | 2,238 | 2,182 | 2,186 | 43,400 |
2018/03/05 | 2,193 | 2,208 | 2,160 | 2,172 | 51,500 |
2018/03/02 | 2,230 | 2,230 | 2,186 | 2,193 | 59,000 |
2018/03/01 | 2,292 | 2,293 | 2,233 | 2,260 | 51,600 |
2018/02/28 | 2,274 | 2,344 | 2,261 | 2,292 | 62,400 |
2018/02/27 | 2,266 | 2,278 | 2,248 | 2,274 | 52,000 |
2018/02/26 | 2,231 | 2,265 | 2,230 | 2,255 | 45,400 |
2018/02/23 | 2,197 | 2,223 | 2,179 | 2,210 | 50,000 |
2018/02/22 | 2,171 | 2,208 | 2,162 | 2,197 | 51,500 |
2018/02/21 | 2,146 | 2,178 | 2,145 | 2,171 | 37,000 |
2018/02/20 | 2,145 | 2,158 | 2,135 | 2,145 | 32,900 |
2018/02/19 | 2,105 | 2,145 | 2,097 | 2,145 | 33,800 |
2018/02/16 | 2,060 | 2,089 | 2,060 | 2,082 | 47,300 |
2018/02/15 | 2,039 | 2,058 | 2,032 | 2,046 | 52,600 |
2018/02/14 | 2,025 | 2,041 | 1,995 | 2,010 | 60,800 |
2018/02/13 | 1,948 | 2,042 | 1,931 | 2,025 | 107,300 |
2018/02/09 | 1,888 | 1,912 | 1,888 | 1,908 | 38,800 |
2018/02/08 | 1,952 | 1,975 | 1,937 | 1,944 | 55,300 |
2018/02/07 | 2,032 | 2,061 | 1,940 | 1,943 | 84,700 |
2018/02/06 | 2,060 | 2,068 | 1,972 | 1,998 | 83,000 |
2018/02/05 | 2,101 | 2,121 | 2,096 | 2,109 | 42,400 |
2018/02/02 | 2,158 | 2,158 | 2,121 | 2,132 | 27,000 |
2018/02/01 | 2,121 | 2,173 | 2,108 | 2,159 | 60,500 |
2018/01/31 | 2,091 | 2,106 | 2,054 | 2,054 | 43,500 |
2018/01/30 | 2,086 | 2,110 | 2,084 | 2,090 | 24,100 |
2018/01/29 | 2,085 | 2,101 | 2,084 | 2,090 | 17,900 |
2018/01/26 | 2,098 | 2,109 | 2,075 | 2,079 | 47,600 |
2018/01/25 | 2,113 | 2,113 | 2,086 | 2,089 | 25,800 |
2018/01/24 | 2,130 | 2,136 | 2,121 | 2,121 | 26,300 |
2018/01/23 | 2,124 | 2,142 | 2,122 | 2,141 | 23,900 |
2018/01/22 | 2,133 | 2,141 | 2,115 | 2,123 | 15,900 |
2018/01/19 | 2,112 | 2,147 | 2,112 | 2,144 | 16,600 |
2018/01/18 | 2,146 | 2,155 | 2,107 | 2,111 | 30,700 |
2018/01/17 | 2,128 | 2,148 | 2,127 | 2,132 | 18,200 |
2018/01/16 | 2,147 | 2,156 | 2,136 | 2,148 | 10,600 |
2018/01/15 | 2,166 | 2,166 | 2,145 | 2,147 | 7,800 |
2018/01/12 | 2,127 | 2,144 | 2,118 | 2,130 | 30,800 |
2018/01/11 | 2,134 | 2,147 | 2,122 | 2,135 | 29,500 |
2018/01/10 | 2,179 | 2,190 | 2,144 | 2,145 | 29,800 |
2018/01/09 | 2,197 | 2,197 | 2,178 | 2,186 | 15,900 |
2018/01/05 | 2,196 | 2,196 | 2,172 | 2,188 | 21,000 |
2018/01/04 | 2,178 | 2,196 | 2,159 | 2,196 | 40,000 |