6413 理想科学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,871 | 2,890 | 2,835 | 2,853 | 16,800 | 2,853 |
| 2024-04-24 | 2,939 | 2,939 | 2,876 | 2,887 | 13,700 | 2,887 |
| 2024-04-23 | 2,941 | 2,941 | 2,880 | 2,899 | 10,800 | 2,899 |
| 2024-04-22 | 2,907 | 2,942 | 2,860 | 2,937 | 23,500 | 2,937 |
| 2024-04-19 | 2,924 | 2,964 | 2,841 | 2,863 | 20,600 | 2,863 |
| 2024-04-18 | 2,880 | 3,060 | 2,880 | 2,959 | 16,400 | 2,959 |
| 2024-04-17 | 2,956 | 2,956 | 2,880 | 2,881 | 20,700 | 2,881 |
| 2024-04-16 | 3,020 | 3,030 | 2,913 | 2,937 | 27,900 | 2,937 |
| 2024-04-15 | 3,005 | 3,035 | 2,998 | 3,025 | 14,600 | 3,025 |
| 2024-04-12 | 3,025 | 3,065 | 2,990 | 3,045 | 21,500 | 3,045 |
| 2024-04-11 | 3,040 | 3,040 | 2,986 | 3,005 | 12,100 | 3,005 |
| 2024-04-10 | 3,060 | 3,100 | 3,055 | 3,080 | 13,700 | 3,080 |
| 2024-04-09 | 3,080 | 3,080 | 3,050 | 3,080 | 11,800 | 3,080 |
| 2024-04-08 | 3,050 | 3,090 | 3,050 | 3,085 | 10,900 | 3,085 |
| 2024-04-05 | 3,055 | 3,055 | 2,956 | 3,050 | 21,900 | 3,050 |
| 2024-04-04 | 3,140 | 3,140 | 3,050 | 3,085 | 31,200 | 3,085 |
| 2024-04-03 | 3,060 | 3,110 | 3,015 | 3,095 | 18,800 | 3,095 |
| 2024-04-02 | 3,080 | 3,095 | 3,025 | 3,065 | 22,800 | 3,065 |
| 2024-04-01 | 3,115 | 3,115 | 3,075 | 3,075 | 15,100 | 3,075 |
| 2024-03-29 | 3,050 | 3,100 | 3,050 | 3,100 | 14,400 | 3,100 |
| 2024-03-28 | 3,165 | 3,165 | 3,040 | 3,070 | 28,200 | 3,070 |
| 2024-03-27 | 3,195 | 3,275 | 3,195 | 3,235 | 63,800 | 3,235 |
| 2024-03-26 | 3,125 | 3,180 | 3,100 | 3,170 | 17,100 | 3,170 |
| 2024-03-25 | 3,175 | 3,205 | 3,150 | 3,160 | 16,600 | 3,160 |
| 2024-03-22 | 3,195 | 3,210 | 3,175 | 3,195 | 10,500 | 3,195 |
| 2024-03-21 | 3,185 | 3,245 | 3,180 | 3,195 | 19,400 | 3,195 |
| 2024-03-19 | 3,170 | 3,175 | 3,130 | 3,170 | 13,500 | 3,170 |
| 2024-03-18 | 3,235 | 3,235 | 3,155 | 3,185 | 15,800 | 3,185 |
| 2024-03-15 | 3,070 | 3,275 | 3,070 | 3,210 | 80,700 | 3,210 |
| 2024-03-14 | 3,060 | 3,075 | 3,015 | 3,075 | 19,500 | 3,075 |
| 2024-03-13 | 3,145 | 3,170 | 3,055 | 3,070 | 20,200 | 3,070 |
| 2024-03-12 | 3,180 | 3,180 | 3,105 | 3,135 | 26,400 | 3,135 |
| 2024-03-11 | 3,205 | 3,230 | 3,140 | 3,180 | 17,900 | 3,180 |
| 2024-03-08 | 3,225 | 3,310 | 3,225 | 3,275 | 32,600 | 3,275 |
| 2024-03-07 | 3,305 | 3,305 | 3,245 | 3,245 | 17,200 | 3,245 |
| 2024-03-06 | 3,260 | 3,315 | 3,250 | 3,290 | 38,600 | 3,290 |
| 2024-03-05 | 3,210 | 3,275 | 3,210 | 3,260 | 31,100 | 3,260 |
| 2024-03-04 | 3,275 | 3,290 | 3,200 | 3,210 | 29,200 | 3,210 |
| 2024-03-01 | 3,300 | 3,310 | 3,220 | 3,275 | 29,500 | 3,275 |
| 2024-02-29 | 3,295 | 3,350 | 3,270 | 3,290 | 48,800 | 3,290 |
| 2024-02-28 | 3,335 | 3,390 | 3,290 | 3,295 | 30,200 | 3,295 |
| 2024-02-27 | 3,285 | 3,350 | 3,275 | 3,340 | 36,100 | 3,340 |
| 2024-02-26 | 3,285 | 3,320 | 3,265 | 3,285 | 30,300 | 3,285 |
| 2024-02-22 | 3,220 | 3,260 | 3,215 | 3,260 | 26,000 | 3,260 |
| 2024-02-21 | 3,230 | 3,235 | 3,195 | 3,210 | 20,500 | 3,210 |
| 2024-02-20 | 3,275 | 3,290 | 3,220 | 3,230 | 34,900 | 3,230 |
| 2024-02-19 | 3,265 | 3,325 | 3,240 | 3,275 | 39,400 | 3,275 |
| 2024-02-16 | 3,170 | 3,270 | 3,170 | 3,240 | 47,500 | 3,240 |
| 2024-02-15 | 3,125 | 3,180 | 3,080 | 3,160 | 32,900 | 3,160 |
| 2024-02-14 | 3,100 | 3,135 | 3,050 | 3,115 | 35,800 | 3,115 |
| 2024-02-13 | 2,983 | 3,115 | 2,983 | 3,100 | 32,300 | 3,100 |
| 2024-02-09 | 2,983 | 3,025 | 2,962 | 2,969 | 24,500 | 2,969 |
| 2024-02-08 | 3,020 | 3,020 | 2,963 | 2,998 | 16,900 | 2,998 |
| 2024-02-07 | 3,040 | 3,060 | 3,010 | 3,020 | 16,000 | 3,020 |
| 2024-02-06 | 2,990 | 3,055 | 2,990 | 3,040 | 15,300 | 3,040 |
| 2024-02-05 | 3,060 | 3,060 | 3,010 | 3,020 | 16,700 | 3,020 |
| 2024-02-02 | 2,985 | 3,060 | 2,977 | 3,055 | 25,000 | 3,055 |
| 2024-02-01 | 2,991 | 3,030 | 2,959 | 3,005 | 29,100 | 3,005 |
| 2024-01-31 | 2,921 | 3,000 | 2,903 | 3,000 | 64,100 | 3,000 |
| 2024-01-30 | 2,808 | 2,808 | 2,765 | 2,771 | 19,500 | 2,771 |
| 2024-01-29 | 2,778 | 2,834 | 2,778 | 2,815 | 18,800 | 2,815 |
| 2024-01-26 | 2,813 | 2,813 | 2,772 | 2,775 | 23,100 | 2,775 |
| 2024-01-25 | 2,803 | 2,830 | 2,803 | 2,815 | 15,400 | 2,815 |
| 2024-01-24 | 2,818 | 2,827 | 2,776 | 2,803 | 16,600 | 2,803 |
| 2024-01-23 | 2,860 | 2,880 | 2,802 | 2,809 | 17,300 | 2,809 |
| 2024-01-22 | 2,873 | 2,874 | 2,848 | 2,860 | 13,400 | 2,860 |
| 2024-01-19 | 2,855 | 2,858 | 2,826 | 2,826 | 12,600 | 2,826 |
| 2024-01-18 | 2,845 | 2,857 | 2,802 | 2,852 | 15,700 | 2,852 |
| 2024-01-17 | 2,875 | 2,893 | 2,830 | 2,830 | 15,700 | 2,830 |
| 2024-01-16 | 2,899 | 2,905 | 2,837 | 2,859 | 13,500 | 2,859 |
| 2024-01-15 | 2,830 | 2,914 | 2,830 | 2,907 | 16,500 | 2,907 |
| 2024-01-12 | 2,872 | 2,896 | 2,812 | 2,835 | 16,400 | 2,835 |
| 2024-01-11 | 2,848 | 2,870 | 2,838 | 2,848 | 20,400 | 2,848 |
| 2024-01-10 | 2,801 | 2,845 | 2,801 | 2,837 | 15,900 | 2,837 |
| 2024-01-09 | 2,810 | 2,835 | 2,780 | 2,801 | 22,800 | 2,801 |
| 2024-01-05 | 2,770 | 2,817 | 2,769 | 2,810 | 25,800 | 2,810 |
| 2024-01-04 | 2,655 | 2,744 | 2,646 | 2,740 | 27,000 | 2,740 |
分割・併合履歴 ： [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
