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
2020/12/30 1,414 1,414 1,371 1,393 33,300
2020/12/29 1,393 1,417 1,353 1,417 34,100
2020/12/28 1,406 1,408 1,345 1,363 58,800
2020/12/25 1,441 1,441 1,382 1,401 34,900
2020/12/24 1,365 1,415 1,365 1,415 28,000
2020/12/23 1,387 1,387 1,342 1,360 29,700
2020/12/22 1,385 1,385 1,333 1,375 37,000
2020/12/21 1,353 1,398 1,353 1,394 42,900
2020/12/18 1,350 1,382 1,323 1,352 37,300
2020/12/17 1,359 1,372 1,305 1,327 28,800
2020/12/16 1,350 1,374 1,335 1,341 28,000
2020/12/15 1,325 1,365 1,325 1,339 23,500
2020/12/14 1,315 1,328 1,306 1,324 21,300
2020/12/11 1,279 1,309 1,275 1,306 24,000
2020/12/10 1,322 1,345 1,272 1,279 23,700
2020/12/09 1,332 1,346 1,326 1,335 46,100
2020/12/08 1,305 1,333 1,304 1,316 20,900
2020/12/07 1,356 1,373 1,301 1,304 39,600
2020/12/04 1,381 1,402 1,343 1,355 24,300
2020/12/03 1,331 1,401 1,331 1,392 36,400
2020/12/02 1,352 1,354 1,316 1,326 40,500
2020/12/01 1,289 1,333 1,285 1,324 39,900
2020/11/30 1,421 1,421 1,286 1,291 54,900
2020/11/27 1,381 1,450 1,362 1,427 91,800
2020/11/26 1,298 1,392 1,298 1,381 56,300
2020/11/25 1,272 1,320 1,251 1,298 50,000
2020/11/24 1,240 1,251 1,223 1,250 39,100
2020/11/20 1,174 1,224 1,168 1,224 27,900
2020/11/19 1,158 1,190 1,152 1,187 77,600
2020/11/18 1,187 1,187 1,117 1,179 92,600
2020/11/17 1,231 1,239 1,183 1,208 47,900
2020/11/16 1,252 1,252 1,213 1,227 32,400
2020/11/13 1,262 1,265 1,217 1,223 27,700
2020/11/12 1,280 1,280 1,251 1,277 28,500
2020/11/11 1,320 1,320 1,253 1,280 66,400
2020/11/10 1,250 1,318 1,236 1,294 79,000
2020/11/09 1,244 1,270 1,210 1,220 52,100
2020/11/06 1,249 1,291 1,223 1,243 74,700
2020/11/05 1,214 1,285 1,193 1,223 137,000
2020/11/04 1,243 1,243 1,203 1,214 79,100
2020/11/02 1,249 1,287 1,238 1,268 36,000
2020/10/30 1,260 1,277 1,227 1,248 31,900
2020/10/29 1,280 1,298 1,250 1,258 36,500
2020/10/28 1,288 1,318 1,273 1,293 20,300
2020/10/27 1,309 1,326 1,282 1,318 28,000
2020/10/26 1,313 1,327 1,290 1,321 16,600
2020/10/23 1,303 1,308 1,280 1,295 11,000
2020/10/22 1,334 1,334 1,280 1,289 12,800
2020/10/21 1,307 1,328 1,298 1,323 15,400
2020/10/20 1,364 1,364 1,291 1,303 22,900
2020/10/19 1,326 1,372 1,326 1,355 18,100
2020/10/16 1,333 1,371 1,321 1,321 21,600
2020/10/15 1,359 1,362 1,334 1,347 15,900
2020/10/14 1,373 1,393 1,365 1,365 16,600
2020/10/13 1,393 1,401 1,351 1,373 20,100
2020/10/12 1,416 1,420 1,368 1,391 21,500
2020/10/09 1,397 1,420 1,358 1,416 25,500
2020/10/08 1,411 1,425 1,363 1,390 34,200
2020/10/07 1,393 1,426 1,393 1,415 22,900
2020/10/06 1,446 1,461 1,410 1,418 27,900
2020/10/05 1,450 1,485 1,421 1,442 31,400
2020/10/02 1,460 1,492 1,428 1,436 39,300
2020/09/30 1,460 1,528 1,453 1,453 34,900
2020/09/29 1,510 1,510 1,453 1,455 33,900
2020/09/28 1,458 1,508 1,456 1,507 55,900
2020/09/25 1,432 1,484 1,422 1,422 88,500
2020/09/24 1,437 1,550 1,401 1,413 89,600
2020/09/23 1,503 1,521 1,429 1,437 31,400
2020/09/18 1,527 1,590 1,527 1,541 38,700
2020/09/17 1,525 1,535 1,486 1,528 29,400
2020/09/16 1,475 1,520 1,470 1,506 29,900
2020/09/15 1,514 1,514 1,445 1,455 18,200
2020/09/14 1,580 1,580 1,492 1,507 30,700
2020/09/11 1,546 1,574 1,496 1,556 46,500
2020/09/10 1,492 1,544 1,467 1,529 28,300
2020/09/09 1,497 1,498 1,439 1,467 47,200
2020/09/08 1,416 1,541 1,402 1,514 42,800
2020/09/07 1,361 1,433 1,361 1,421 22,900
2020/09/04 1,364 1,372 1,331 1,372 17,600
2020/09/03 1,357 1,377 1,318 1,372 15,000
2020/09/02 1,333 1,345 1,315 1,332 11,600
2020/09/01 1,317 1,342 1,298 1,329 15,900
2020/08/31 1,307 1,336 1,302 1,326 23,300
2020/08/28 1,335 1,368 1,308 1,317 31,200
2020/08/27 1,349 1,349 1,308 1,335 20,400
2020/08/26 1,325 1,342 1,317 1,334 11,400
2020/08/25 1,303 1,315 1,292 1,314 14,200
2020/08/24 1,295 1,300 1,280 1,295 6,600
2020/08/21 1,292 1,308 1,281 1,285 6,400
2020/08/20 1,270 1,316 1,253 1,292 14,500
2020/08/19 1,250 1,293 1,242 1,281 18,000
2020/08/18 1,276 1,296 1,225 1,235 30,600
2020/08/17 1,316 1,319 1,280 1,280 11,500
2020/08/14 1,347 1,347 1,314 1,326 14,100
2020/08/13 1,328 1,359 1,300 1,329 38,100
2020/08/12 1,307 1,332 1,276 1,330 20,300
2020/08/11 1,232 1,321 1,232 1,307 34,900
2020/08/07 1,275 1,279 1,214 1,225 41,200
2020/08/06 1,282 1,288 1,230 1,274 27,100
2020/08/05 1,303 1,303 1,241 1,268 20,000
2020/08/04 1,269 1,310 1,233 1,307 24,500
2020/08/03 1,207 1,280 1,207 1,243 34,700
2020/07/31 1,310 1,310 1,225 1,229 21,800
2020/07/30 1,337 1,382 1,311 1,319 22,800
2020/07/29 1,366 1,366 1,310 1,310 19,300
2020/07/28 1,428 1,428 1,367 1,372 19,000
2020/07/27 1,402 1,433 1,396 1,431 33,700
2020/07/22 1,451 1,456 1,361 1,395 31,100
2020/07/21 1,357 1,460 1,351 1,451 41,600
2020/07/20 1,359 1,404 1,352 1,357 23,800
2020/07/17 1,392 1,398 1,323 1,339 27,000
2020/07/16 1,395 1,406 1,383 1,388 10,200
2020/07/15 1,419 1,420 1,361 1,395 28,900
2020/07/14 1,367 1,407 1,366 1,394 25,500
2020/07/13 1,274 1,388 1,274 1,376 58,000
2020/07/10 1,336 1,341 1,255 1,255 31,500
2020/07/09 1,347 1,366 1,306 1,352 35,000
2020/07/08 1,398 1,418 1,341 1,341 23,300
2020/07/07 1,404 1,432 1,382 1,422 20,100
2020/07/06 1,426 1,426 1,379 1,396 33,600
2020/07/03 1,470 1,499 1,399 1,418 70,900
2020/07/02 1,462 1,514 1,462 1,498 38,500
2020/07/01 1,498 1,507 1,445 1,446 36,800
2020/06/30 1,439 1,517 1,439 1,490 28,700
2020/06/29 1,420 1,445 1,409 1,417 22,900
2020/06/26 1,399 1,440 1,394 1,429 30,900
2020/06/25 1,372 1,404 1,371 1,387 16,900
2020/06/24 1,430 1,430 1,371 1,372 14,700
2020/06/23 1,420 1,449 1,399 1,430 21,500
2020/06/22 1,409 1,419 1,386 1,399 13,100
2020/06/19 1,424 1,435 1,382 1,417 28,000
2020/06/18 1,435 1,435 1,394 1,422 19,500
2020/06/17 1,435 1,443 1,392 1,432 17,100
2020/06/16 1,434 1,443 1,391 1,435 29,200
2020/06/15 1,407 1,410 1,360 1,381 31,300
2020/06/12 1,432 1,432 1,363 1,377 35,100
2020/06/11 1,495 1,495 1,440 1,450 22,100
2020/06/10 1,480 1,500 1,471 1,495 20,900
2020/06/09 1,464 1,475 1,444 1,473 18,900
2020/06/08 1,448 1,459 1,414 1,459 31,900
2020/06/05 1,389 1,407 1,371 1,407 20,600
2020/06/04 1,383 1,389 1,349 1,389 21,700
2020/06/03 1,392 1,394 1,343 1,370 27,400
2020/06/02 1,357 1,375 1,346 1,363 31,400
2020/06/01 1,341 1,362 1,303 1,331 42,700
2020/05/29 1,377 1,383 1,320 1,320 61,800
2020/05/28 1,431 1,435 1,344 1,389 57,100
2020/05/27 1,437 1,437 1,370 1,407 55,500
2020/05/26 1,362 1,418 1,342 1,415 32,900
2020/05/25 1,296 1,336 1,286 1,336 26,700
2020/05/22 1,311 1,311 1,269 1,281 21,500
2020/05/21 1,323 1,323 1,293 1,311 24,800
2020/05/20 1,315 1,344 1,288 1,333 38,100
2020/05/19 1,375 1,388 1,301 1,303 38,700
2020/05/18 1,292 1,363 1,260 1,333 53,100
2020/05/15 1,424 1,442 1,389 1,442 6,200
2020/05/14 1,517 1,517 1,406 1,409 24,500
2020/05/13 1,534 1,542 1,514 1,517 18,600
2020/05/12 1,510 1,549 1,510 1,542 21,800
2020/05/11 1,471 1,536 1,471 1,510 14,200
2020/05/08 1,433 1,473 1,418 1,473 20,900
2020/05/07 1,431 1,450 1,392 1,404 20,800
2020/05/01 1,444 1,445 1,396 1,418 18,500
2020/04/30 1,514 1,514 1,444 1,444 31,100
2020/04/28 1,495 1,501 1,463 1,492 15,400
2020/04/27 1,500 1,500 1,444 1,481 25,800
2020/04/24 1,457 1,477 1,426 1,477 18,400
2020/04/23 1,407 1,454 1,407 1,454 14,600
2020/04/22 1,465 1,465 1,398 1,404 19,200
2020/04/21 1,431 1,470 1,420 1,470 22,700
2020/04/20 1,440 1,465 1,438 1,461 12,100
2020/04/17 1,500 1,538 1,441 1,448 37,400
2020/04/16 1,338 1,493 1,338 1,485 46,900
2020/04/15 1,453 1,456 1,338 1,364 51,600
2020/04/14 1,484 1,488 1,429 1,453 32,000
2020/04/13 1,561 1,575 1,477 1,479 39,400
2020/04/10 1,566 1,601 1,534 1,584 14,100
2020/04/09 1,576 1,581 1,532 1,557 21,900
2020/04/08 1,535 1,599 1,529 1,585 27,300
2020/04/07 1,557 1,583 1,496 1,545 25,900
2020/04/06 1,447 1,497 1,410 1,487 33,100
2020/04/03 1,500 1,534 1,428 1,443 34,600
2020/04/02 1,546 1,574 1,500 1,521 25,200
2020/04/01 1,611 1,685 1,526 1,546 29,900
2020/03/31 1,706 1,706 1,611 1,633 29,900
2020/03/30 1,718 1,744 1,655 1,701 48,800
2020/03/27 1,722 1,867 1,697 1,867 83,300
2020/03/26 1,592 1,659 1,555 1,642 47,800
2020/03/25 1,714 1,714 1,564 1,594 48,200
2020/03/24 1,635 1,713 1,600 1,645 48,300
2020/03/23 1,569 1,640 1,548 1,616 84,200
2020/03/19 1,537 1,608 1,384 1,469 139,100
2020/03/18 1,406 1,543 1,406 1,471 58,600
2020/03/17 1,244 1,390 1,205 1,376 64,500
2020/03/16 1,265 1,324 1,248 1,254 55,100
2020/03/13 1,265 1,300 1,223 1,265 69,500
2020/03/12 1,408 1,437 1,351 1,355 51,700
2020/03/11 1,441 1,495 1,438 1,438 39,200
2020/03/10 1,410 1,472 1,341 1,466 60,200
2020/03/09 1,499 1,523 1,400 1,410 46,800
2020/03/06 1,580 1,580 1,525 1,528 37,200
2020/03/05 1,635 1,659 1,607 1,620 27,200
2020/03/04 1,650 1,660 1,622 1,629 33,900
2020/03/03 1,713 1,734 1,651 1,654 56,800
2020/03/02 1,641 1,731 1,641 1,710 39,200
2020/02/28 1,722 1,742 1,668 1,675 90,500
2020/02/27 1,804 1,805 1,750 1,758 76,400
2020/02/26 1,800 1,803 1,753 1,802 65,800
2020/02/25 1,819 1,825 1,792 1,802 78,600
2020/02/21 1,918 1,920 1,884 1,899 55,900
2020/02/20 1,967 1,978 1,926 1,928 54,800
2020/02/19 1,950 1,976 1,950 1,959 44,300
2020/02/18 1,982 1,983 1,921 1,948 46,800
2020/02/17 1,992 1,992 1,961 1,983 47,100
2020/02/14 1,979 1,996 1,959 1,992 47,900
2020/02/13 1,963 1,985 1,948 1,979 50,900
2020/02/12 1,921 1,961 1,915 1,959 52,100
2020/02/10 1,885 1,921 1,870 1,904 30,000
2020/02/07 1,912 1,912 1,875 1,883 26,700
2020/02/06 1,879 1,918 1,851 1,912 33,600
2020/02/05 1,833 1,858 1,830 1,839 19,200
2020/02/04 1,807 1,831 1,804 1,822 29,500
2020/02/03 1,850 1,851 1,806 1,806 38,700
2020/01/31 1,865 1,899 1,851 1,886 16,800
2020/01/30 1,895 1,903 1,847 1,856 17,800
2020/01/29 1,894 1,910 1,887 1,903 12,200
2020/01/28 1,853 1,907 1,851 1,902 24,300
2020/01/27 1,897 1,905 1,881 1,881 22,900
2020/01/24 1,950 1,958 1,927 1,929 19,100
2020/01/23 1,951 1,973 1,946 1,946 10,900
2020/01/22 1,931 1,997 1,931 1,977 20,000
2020/01/21 1,944 1,957 1,942 1,948 8,400
2020/01/20 1,902 1,959 1,902 1,948 14,500
2020/01/17 1,905 1,925 1,905 1,910 11,100
2020/01/16 1,886 1,913 1,886 1,900 13,800
2020/01/15 1,884 1,911 1,880 1,911 13,900
2020/01/14 1,911 1,914 1,877 1,894 26,200
2020/01/10 1,924 1,925 1,899 1,905 10,200
2020/01/09 1,899 1,931 1,899 1,924 11,200
2020/01/08 1,886 1,903 1,857 1,881 20,100
2020/01/07 1,859 1,932 1,859 1,926 29,200
2020/01/06 1,879 1,879 1,846 1,855 22,900

このページの先頭へ