6413 理想科学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,166 | 1,166 | 1,116 | 1,130 | 127,700 | 1,130 |
| 2025-04-03 | 1,198 | 1,204 | 1,182 | 1,195 | 90,300 | 1,195 |
| 2025-04-02 | 1,241 | 1,243 | 1,221 | 1,236 | 128,100 | 1,236 |
| 2025-04-01 | 1,256 | 1,262 | 1,235 | 1,238 | 72,200 | 1,238 |
| 2025-03-31 | 1,265 | 1,269 | 1,231 | 1,246 | 116,100 | 1,246 |
| 2025-03-28 | 1,310 | 1,327 | 1,288 | 1,292 | 145,400 | 1,292 |
| 2025-03-27 | 1,342 | 1,370 | 1,336 | 1,370 | 117,100 | 1,370 |
| 2025-03-26 | 1,375 | 1,375 | 1,358 | 1,367 | 72,700 | 1,367 |
| 2025-03-25 | 1,376 | 1,390 | 1,361 | 1,361 | 74,200 | 1,361 |
| 2025-03-24 | 1,376 | 1,378 | 1,355 | 1,371 | 129,300 | 1,371 |
| 2025-03-21 | 1,360 | 1,405 | 1,342 | 1,405 | 329,400 | 1,405 |
| 2025-03-19 | 1,341 | 1,362 | 1,341 | 1,362 | 49,300 | 1,362 |
| 2025-03-18 | 1,342 | 1,357 | 1,342 | 1,343 | 67,200 | 1,343 |
| 2025-03-17 | 1,352 | 1,362 | 1,340 | 1,341 | 53,200 | 1,341 |
| 2025-03-14 | 1,344 | 1,360 | 1,339 | 1,352 | 88,200 | 1,352 |
| 2025-03-13 | 1,340 | 1,355 | 1,329 | 1,342 | 114,600 | 1,342 |
| 2025-03-12 | 1,354 | 1,357 | 1,336 | 1,336 | 92,000 | 1,336 |
| 2025-03-11 | 1,350 | 1,358 | 1,338 | 1,354 | 84,600 | 1,354 |
| 2025-03-10 | 1,369 | 1,376 | 1,353 | 1,356 | 86,600 | 1,356 |
| 2025-03-07 | 1,376 | 1,389 | 1,353 | 1,368 | 92,300 | 1,368 |
| 2025-03-06 | 1,395 | 1,404 | 1,384 | 1,388 | 86,100 | 1,388 |
| 2025-03-05 | 1,380 | 1,405 | 1,380 | 1,389 | 107,900 | 1,389 |
| 2025-03-04 | 1,380 | 1,397 | 1,367 | 1,380 | 90,200 | 1,380 |
| 2025-03-03 | 1,359 | 1,393 | 1,357 | 1,382 | 94,500 | 1,382 |
| 2025-02-28 | 1,385 | 1,385 | 1,339 | 1,352 | 145,600 | 1,352 |
| 2025-02-27 | 1,426 | 1,426 | 1,397 | 1,397 | 117,300 | 1,397 |
| 2025-02-26 | 1,426 | 1,435 | 1,419 | 1,419 | 74,900 | 1,419 |
| 2025-02-25 | 1,427 | 1,439 | 1,415 | 1,426 | 89,600 | 1,426 |
| 2025-02-21 | 1,426 | 1,436 | 1,413 | 1,434 | 82,500 | 1,434 |
| 2025-02-20 | 1,421 | 1,442 | 1,412 | 1,426 | 85,800 | 1,426 |
| 2025-02-19 | 1,466 | 1,478 | 1,421 | 1,421 | 120,500 | 1,421 |
| 2025-02-18 | 1,461 | 1,489 | 1,454 | 1,466 | 80,700 | 1,466 |
| 2025-02-17 | 1,486 | 1,496 | 1,460 | 1,460 | 147,800 | 1,460 |
| 2025-02-14 | 1,466 | 1,485 | 1,453 | 1,482 | 81,600 | 1,482 |
| 2025-02-13 | 1,445 | 1,468 | 1,440 | 1,455 | 38,800 | 1,455 |
| 2025-02-12 | 1,428 | 1,437 | 1,410 | 1,428 | 36,100 | 1,428 |
| 2025-02-10 | 1,440 | 1,440 | 1,410 | 1,412 | 43,600 | 1,412 |
| 2025-02-07 | 1,442 | 1,466 | 1,431 | 1,437 | 42,900 | 1,437 |
| 2025-02-06 | 1,426 | 1,446 | 1,426 | 1,441 | 43,300 | 1,441 |
| 2025-02-05 | 1,446 | 1,460 | 1,408 | 1,425 | 79,800 | 1,425 |
| 2025-02-04 | 1,415 | 1,456 | 1,407 | 1,445 | 114,800 | 1,445 |
| 2025-02-03 | 1,438 | 1,441 | 1,334 | 1,371 | 165,700 | 1,371 |
| 2025-01-31 | 1,416 | 1,417 | 1,398 | 1,408 | 54,100 | 1,408 |
| 2025-01-30 | 1,402 | 1,437 | 1,402 | 1,421 | 66,200 | 1,421 |
| 2025-01-29 | 1,404 | 1,419 | 1,404 | 1,417 | 45,000 | 1,417 |
| 2025-01-28 | 1,400 | 1,411 | 1,396 | 1,405 | 56,100 | 1,405 |
| 2025-01-27 | 1,401 | 1,410 | 1,389 | 1,399 | 74,400 | 1,399 |
| 2025-01-24 | 1,408 | 1,418 | 1,397 | 1,402 | 44,800 | 1,402 |
| 2025-01-23 | 1,390 | 1,396 | 1,374 | 1,396 | 64,800 | 1,396 |
| 2025-01-22 | 1,430 | 1,430 | 1,378 | 1,390 | 54,400 | 1,390 |
| 2025-01-21 | 1,421 | 1,427 | 1,389 | 1,400 | 26,400 | 1,400 |
| 2025-01-20 | 1,391 | 1,405 | 1,381 | 1,402 | 47,700 | 1,402 |
| 2025-01-17 | 1,408 | 1,413 | 1,382 | 1,382 | 65,700 | 1,382 |
| 2025-01-16 | 1,416 | 1,433 | 1,411 | 1,411 | 53,800 | 1,411 |
| 2025-01-15 | 1,414 | 1,437 | 1,412 | 1,419 | 37,000 | 1,419 |
| 2025-01-14 | 1,445 | 1,445 | 1,408 | 1,414 | 40,200 | 1,414 |
| 2025-01-10 | 1,460 | 1,474 | 1,450 | 1,450 | 37,700 | 1,450 |
| 2025-01-09 | 1,473 | 1,485 | 1,462 | 1,475 | 52,800 | 1,475 |
| 2025-01-08 | 1,499 | 1,514 | 1,491 | 1,495 | 65,500 | 1,495 |
| 2025-01-07 | 1,544 | 1,552 | 1,527 | 1,529 | 65,700 | 1,529 |
| 2025-01-06 | 1,591 | 1,591 | 1,540 | 1,542 | 89,800 | 1,542 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2014-12-26]1株→2株 [2005-09-27]1株→2株 [1992-03-26]1株→1.15株 [1991-09-25]1株→1.1株