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
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

このページの先頭へ