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
2023/12/29 2,655 2,662 2,632 2,655 16,300
2023/12/28 2,647 2,650 2,626 2,638 8,300
2023/12/27 2,641 2,645 2,626 2,642 26,200
2023/12/26 2,633 2,658 2,629 2,642 13,900
2023/12/25 2,678 2,678 2,584 2,617 11,000
2023/12/22 2,631 2,676 2,631 2,659 22,500
2023/12/21 2,677 2,677 2,630 2,630 35,700
2023/12/20 2,701 2,716 2,680 2,683 25,200
2023/12/19 2,661 2,691 2,650 2,691 28,100
2023/12/18 2,625 2,660 2,603 2,644 22,700
2023/12/15 2,705 2,735 2,623 2,638 72,400
2023/12/14 2,748 2,749 2,692 2,700 26,200
2023/12/13 2,735 2,770 2,735 2,747 19,300
2023/12/12 2,733 2,751 2,708 2,729 21,000
2023/12/11 2,685 2,718 2,672 2,718 49,000
2023/12/08 2,698 2,698 2,640 2,642 57,200
2023/12/07 2,790 2,790 2,741 2,745 29,200
2023/12/06 2,741 2,815 2,741 2,811 39,500
2023/12/05 2,760 2,787 2,738 2,738 28,400
2023/12/04 2,750 2,795 2,741 2,782 17,700
2023/12/01 2,785 2,819 2,754 2,765 37,500
2023/11/30 2,729 2,789 2,729 2,761 36,500
2023/11/29 2,747 2,761 2,732 2,738 18,000
2023/11/28 2,732 2,774 2,713 2,766 34,700
2023/11/27 2,732 2,733 2,702 2,712 17,300
2023/11/24 2,709 2,737 2,708 2,721 19,200
2023/11/22 2,700 2,739 2,671 2,674 27,800
2023/11/21 2,650 2,729 2,649 2,714 23,400
2023/11/20 2,694 2,720 2,650 2,650 29,400
2023/11/17 2,627 2,690 2,627 2,690 23,500
2023/11/16 2,655 2,658 2,622 2,622 11,800
2023/11/15 2,634 2,673 2,624 2,655 22,700
2023/11/14 2,648 2,660 2,616 2,644 23,300
2023/11/13 2,641 2,659 2,613 2,646 16,600
2023/11/10 2,622 2,664 2,614 2,658 34,100
2023/11/09 2,589 2,663 2,577 2,652 34,000
2023/11/08 2,623 2,639 2,495 2,589 117,600
2023/11/07 2,609 2,663 2,590 2,623 54,300
2023/11/06 2,439 2,596 2,438 2,596 95,700
2023/11/02 2,340 2,369 2,340 2,350 17,000
2023/11/01 2,369 2,392 2,329 2,337 28,500
2023/10/31 2,288 2,336 2,288 2,336 27,900
2023/10/30 2,315 2,330 2,275 2,293 29,300
2023/10/27 2,310 2,343 2,300 2,343 20,000
2023/10/26 2,309 2,332 2,275 2,293 19,600
2023/10/25 2,355 2,355 2,297 2,310 36,000
2023/10/24 2,324 2,330 2,265 2,312 17,000
2023/10/23 2,329 2,351 2,324 2,324 15,800
2023/10/20 2,350 2,378 2,332 2,357 15,900
2023/10/19 2,336 2,394 2,336 2,379 16,900
2023/10/18 2,402 2,408 2,363 2,379 24,200
2023/10/17 2,353 2,398 2,353 2,393 30,600
2023/10/16 2,348 2,368 2,323 2,353 39,600
2023/10/13 2,365 2,385 2,335 2,348 31,900
2023/10/12 2,328 2,378 2,323 2,377 28,500
2023/10/11 2,346 2,346 2,320 2,328 27,800
2023/10/10 2,352 2,352 2,329 2,347 34,400
2023/10/06 2,281 2,321 2,281 2,302 22,100
2023/10/05 2,236 2,288 2,236 2,285 38,800
2023/10/04 2,272 2,272 2,215 2,233 35,700
2023/10/03 2,313 2,329 2,284 2,285 28,800
2023/10/02 2,329 2,364 2,313 2,313 41,400
2023/09/29 2,349 2,354 2,318 2,336 30,000
2023/09/28 2,340 2,348 2,316 2,340 34,500
2023/09/27 2,306 2,361 2,289 2,354 43,800
2023/09/26 2,358 2,358 2,326 2,339 38,900
2023/09/25 2,368 2,374 2,355 2,356 23,500
2023/09/22 2,365 2,379 2,340 2,356 34,700
2023/09/21 2,383 2,400 2,370 2,379 26,000
2023/09/20 2,450 2,457 2,379 2,384 49,300
2023/09/19 2,408 2,450 2,401 2,448 54,300
2023/09/15 2,418 2,425 2,403 2,408 47,900
2023/09/14 2,358 2,405 2,358 2,396 47,000
2023/09/13 2,350 2,373 2,341 2,357 35,700
2023/09/12 2,323 2,357 2,323 2,350 25,700
2023/09/11 2,311 2,328 2,306 2,322 31,500
2023/09/08 2,330 2,338 2,286 2,296 43,800
2023/09/07 2,349 2,362 2,336 2,340 28,100
2023/09/06 2,344 2,358 2,337 2,353 36,900
2023/09/05 2,342 2,347 2,324 2,344 33,800
2023/09/04 2,311 2,349 2,309 2,324 38,800
2023/09/01 2,280 2,310 2,270 2,305 36,100
2023/08/31 2,293 2,305 2,278 2,280 51,300
2023/08/30 2,281 2,296 2,280 2,286 22,400
2023/08/29 2,292 2,294 2,268 2,280 26,100
2023/08/28 2,237 2,290 2,237 2,282 38,600
2023/08/25 2,222 2,243 2,210 2,235 44,000
2023/08/24 2,263 2,276 2,247 2,247 46,700
2023/08/23 2,245 2,263 2,233 2,260 34,300
2023/08/22 2,230 2,247 2,228 2,247 28,700
2023/08/21 2,226 2,245 2,225 2,230 24,300
2023/08/18 2,207 2,215 2,197 2,212 20,700
2023/08/17 2,218 2,229 2,194 2,212 20,600
2023/08/16 2,200 2,238 2,195 2,218 26,100
2023/08/15 2,221 2,238 2,207 2,213 26,900
2023/08/14 2,209 2,233 2,209 2,222 24,100
2023/08/10 2,197 2,212 2,184 2,210 32,500
2023/08/09 2,186 2,207 2,158 2,199 25,300
2023/08/08 2,167 2,209 2,167 2,186 37,000
2023/08/07 2,103 2,156 2,100 2,156 39,500
2023/08/04 2,115 2,135 2,100 2,106 47,300
2023/08/03 2,194 2,194 2,129 2,133 80,800
2023/08/02 2,280 2,324 2,185 2,194 157,500
2023/08/01 2,331 2,343 2,307 2,330 48,500
2023/07/31 2,310 2,358 2,310 2,332 38,500
2023/07/28 2,286 2,303 2,257 2,274 69,300
2023/07/27 2,303 2,318 2,289 2,317 29,900
2023/07/26 2,326 2,347 2,302 2,320 27,400
2023/07/25 2,332 2,348 2,314 2,348 30,900
2023/07/24 2,329 2,343 2,307 2,332 29,700
2023/07/21 2,296 2,339 2,288 2,324 40,200
2023/07/20 2,320 2,355 2,305 2,316 30,000
2023/07/19 2,348 2,369 2,321 2,344 23,100
2023/07/18 2,300 2,337 2,295 2,328 20,700
2023/07/14 2,347 2,347 2,281 2,300 20,400
2023/07/13 2,324 2,345 2,303 2,331 16,400
2023/07/12 2,326 2,326 2,294 2,312 17,300
2023/07/11 2,319 2,349 2,312 2,318 19,500
2023/07/10 2,320 2,333 2,289 2,315 32,300
2023/07/07 2,324 2,340 2,289 2,309 33,400
2023/07/06 2,343 2,358 2,324 2,347 29,000
2023/07/05 2,436 2,451 2,383 2,385 33,700
2023/07/04 2,483 2,483 2,413 2,447 105,000
2023/07/03 2,418 2,470 2,418 2,455 47,400
2023/06/30 2,407 2,426 2,383 2,423 63,000
2023/06/29 2,362 2,416 2,362 2,415 220,300
2023/06/28 2,283 2,361 2,283 2,359 65,900
2023/06/27 2,259 2,269 2,252 2,257 29,900
2023/06/26 2,317 2,317 2,278 2,285 17,300
2023/06/23 2,363 2,365 2,303 2,318 31,300
2023/06/22 2,324 2,353 2,324 2,342 30,200
2023/06/21 2,319 2,351 2,302 2,314 27,300
2023/06/20 2,307 2,350 2,301 2,342 27,800
2023/06/19 2,291 2,330 2,291 2,325 32,100
2023/06/16 2,300 2,307 2,252 2,284 79,500
2023/06/15 2,321 2,333 2,287 2,304 37,300
2023/06/14 2,319 2,335 2,302 2,310 41,900
2023/06/13 2,264 2,300 2,264 2,289 32,000
2023/06/12 2,290 2,315 2,287 2,305 23,600
2023/06/09 2,287 2,293 2,268 2,284 32,800
2023/06/08 2,260 2,274 2,242 2,273 29,200
2023/06/07 2,310 2,348 2,255 2,256 35,500
2023/06/06 2,304 2,316 2,282 2,306 22,000
2023/06/05 2,329 2,336 2,298 2,331 28,500
2023/06/02 2,256 2,311 2,231 2,305 24,500
2023/06/01 2,210 2,274 2,182 2,236 33,600
2023/05/31 2,214 2,236 2,196 2,215 71,900
2023/05/30 2,265 2,269 2,230 2,245 21,500
2023/05/29 2,314 2,340 2,262 2,265 13,800
2023/05/26 2,304 2,316 2,286 2,288 24,400
2023/05/25 2,281 2,316 2,276 2,288 26,300
2023/05/24 2,306 2,328 2,300 2,315 17,400
2023/05/23 2,324 2,347 2,290 2,327 31,600
2023/05/22 2,336 2,347 2,316 2,336 20,100
2023/05/19 2,420 2,420 2,332 2,349 16,400
2023/05/18 2,444 2,444 2,374 2,402 22,000
2023/05/17 2,415 2,445 2,383 2,432 22,800
2023/05/16 2,401 2,416 2,360 2,414 18,200
2023/05/15 2,352 2,429 2,340 2,401 39,300
2023/05/12 2,300 2,341 2,300 2,332 32,700
2023/05/11 2,285 2,313 2,269 2,308 26,800
2023/05/10 2,372 2,372 2,270 2,292 83,500
2023/05/09 2,513 2,530 2,506 2,523 22,700
2023/05/08 2,507 2,526 2,483 2,498 16,500
2023/05/02 2,506 2,510 2,480 2,497 15,900
2023/05/01 2,494 2,516 2,477 2,505 24,600
2023/04/28 2,449 2,477 2,442 2,473 31,300
2023/04/27 2,400 2,446 2,397 2,402 34,800
2023/04/26 2,399 2,451 2,384 2,416 23,500
2023/04/25 2,420 2,438 2,397 2,400 16,300
2023/04/24 2,388 2,408 2,380 2,399 9,900
2023/04/21 2,346 2,410 2,346 2,388 12,900
2023/04/20 2,354 2,382 2,348 2,365 11,700
2023/04/19 2,374 2,385 2,337 2,377 13,800
2023/04/18 2,328 2,390 2,313 2,374 20,900
2023/04/17 2,291 2,330 2,291 2,321 16,400
2023/04/14 2,262 2,294 2,260 2,291 19,700
2023/04/13 2,274 2,308 2,254 2,274 17,300
2023/04/12 2,257 2,274 2,255 2,268 18,400
2023/04/11 2,285 2,285 2,249 2,259 20,700
2023/04/10 2,243 2,258 2,231 2,247 15,000
2023/04/07 2,251 2,262 2,235 2,238 16,800
2023/04/06 2,253 2,269 2,225 2,256 27,800
2023/04/05 2,329 2,329 2,248 2,252 23,600
2023/04/04 2,329 2,354 2,310 2,348 28,400
2023/04/03 2,341 2,347 2,312 2,325 21,900
2023/03/31 2,290 2,326 2,281 2,307 24,300
2023/03/30 2,312 2,322 2,272 2,291 29,900
2023/03/29 2,327 2,401 2,318 2,396 72,700
2023/03/28 2,379 2,379 2,324 2,329 29,600
2023/03/27 2,358 2,358 2,337 2,346 27,700
2023/03/24 2,323 2,352 2,311 2,339 28,900
2023/03/23 2,283 2,336 2,281 2,325 24,800
2023/03/22 2,304 2,336 2,295 2,316 29,300
2023/03/20 2,266 2,303 2,255 2,265 29,800
2023/03/17 2,313 2,348 2,279 2,290 77,600
2023/03/16 2,300 2,328 2,265 2,298 43,400
2023/03/15 2,365 2,386 2,342 2,350 36,600
2023/03/14 2,378 2,378 2,286 2,328 56,900
2023/03/13 2,477 2,477 2,400 2,422 26,600
2023/03/10 2,513 2,544 2,509 2,509 49,800
2023/03/09 2,520 2,566 2,520 2,552 41,500
2023/03/08 2,517 2,536 2,514 2,520 38,100
2023/03/07 2,507 2,535 2,507 2,523 36,200
2023/03/06 2,497 2,516 2,475 2,507 31,700
2023/03/03 2,454 2,499 2,454 2,497 35,000
2023/03/02 2,467 2,486 2,453 2,453 24,900
2023/03/01 2,467 2,485 2,453 2,467 28,900
2023/02/28 2,452 2,496 2,445 2,478 53,800
2023/02/27 2,409 2,460 2,401 2,452 29,900
2023/02/24 2,396 2,428 2,395 2,411 40,600
2023/02/22 2,375 2,400 2,363 2,382 24,800
2023/02/21 2,391 2,403 2,374 2,381 23,000
2023/02/20 2,389 2,415 2,378 2,382 28,400
2023/02/17 2,396 2,398 2,370 2,370 19,300
2023/02/16 2,388 2,413 2,388 2,407 34,300
2023/02/15 2,366 2,386 2,366 2,384 29,100
2023/02/14 2,309 2,366 2,305 2,350 37,200
2023/02/13 2,293 2,302 2,262 2,290 27,900
2023/02/10 2,280 2,315 2,275 2,292 25,300
2023/02/09 2,256 2,308 2,256 2,296 37,100
2023/02/08 2,232 2,268 2,230 2,264 35,600
2023/02/07 2,228 2,283 2,228 2,245 30,000
2023/02/06 2,240 2,262 2,210 2,236 40,800
2023/02/03 2,211 2,253 2,210 2,234 46,600
2023/02/02 2,284 2,284 2,211 2,220 49,200
2023/02/01 2,389 2,411 2,241 2,259 105,800
2023/01/31 2,123 2,168 2,122 2,161 26,500
2023/01/30 2,154 2,165 2,127 2,130 27,600
2023/01/27 2,149 2,160 2,140 2,154 17,100
2023/01/26 2,148 2,155 2,123 2,149 17,200
2023/01/25 2,142 2,151 2,121 2,134 19,700
2023/01/24 2,110 2,156 2,107 2,147 30,900
2023/01/23 2,065 2,095 2,063 2,095 20,600
2023/01/20 2,067 2,075 2,056 2,061 8,100
2023/01/19 2,093 2,093 2,044 2,051 15,900
2023/01/18 2,037 2,110 2,027 2,079 30,100
2023/01/17 2,002 2,040 1,996 2,034 24,200
2023/01/16 2,015 2,050 2,007 2,017 17,100
2023/01/13 2,041 2,063 2,034 2,043 17,900
2023/01/12 2,012 2,052 2,012 2,041 11,100
2023/01/11 2,020 2,057 2,020 2,048 12,400
2023/01/10 1,993 2,044 1,993 2,020 20,300
2023/01/06 1,981 2,003 1,976 1,993 19,100
2023/01/05 1,997 1,999 1,981 1,990 20,200
2023/01/04 2,061 2,061 2,002 2,003 21,400

このページの先頭へ