6652 IDEC(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-303,4303,4403,3603,41056,0003,410
2023-03-293,3503,4503,3503,450101,1003,450
2023-03-283,3853,3853,3203,33580,2003,335
2023-03-273,3903,3903,3203,35556,6003,355
2023-03-243,2953,3553,2803,35552,8003,355
2023-03-233,2603,3103,2503,30035,5003,300
2023-03-223,3503,3553,3003,31051,5003,310
2023-03-203,2553,2753,2153,21566,6003,215
2023-03-173,3153,3453,2603,29570,1003,295
2023-03-163,2503,2953,1953,285104,2003,285
2023-03-153,3453,3953,3103,37076,7003,370
2023-03-143,3853,3953,2553,280117,8003,280
2023-03-133,4953,5003,4153,440134,4003,440
2023-03-103,5353,5853,5153,565140,4003,565
2023-03-093,5803,6303,5503,605128,6003,605
2023-03-083,4303,5353,4153,52098,4003,520
2023-03-073,4553,4653,4153,44587,6003,445
2023-03-063,4003,4503,3753,445101,2003,445
2023-03-033,3553,3803,3353,36561,1003,365
2023-03-023,3503,3853,3053,31565,2003,315
2023-03-013,2653,3403,2653,33067,8003,330
2023-02-283,3103,3303,2653,26570,6003,265
2023-02-273,2253,3153,2253,31082,5003,310
2023-02-243,2553,2753,2353,25038,4003,250
2023-02-223,2803,2803,2003,215140,0003,215
2023-02-213,3003,3253,2853,30554,7003,305
2023-02-203,2803,3403,2653,27584,5003,275
2023-02-173,2603,3053,2403,28079,0003,280
2023-02-163,2603,3053,2603,300107,3003,300
2023-02-153,2453,2503,2103,21058,0003,210
2023-02-143,1803,2303,1703,22090,7003,220
2023-02-133,1203,1653,1003,14091,8003,140
2023-02-103,0703,1203,0603,10088,1003,100
2023-02-093,0503,1003,0253,08049,9003,080
2023-02-083,1103,1153,0503,07559,0003,075
2023-02-072,9843,1152,9843,110213,3003,110
2023-02-062,9353,0102,9112,940309,8002,940
2023-02-033,0253,0503,0003,030116,4003,030
2023-02-023,0553,0653,0053,03092,6003,030
2023-02-013,0953,1153,0403,04060,7003,040
2023-01-313,0203,0853,0153,07580,7003,075
2023-01-303,0353,0553,0153,02567,3003,025
2023-01-273,0603,0653,0353,04551,5003,045
2023-01-263,0653,0903,0503,06057,9003,060
2023-01-253,0653,1103,0553,08544,7003,085
2023-01-243,0953,1153,0703,095107,3003,095
2023-01-232,9853,0302,9723,01585,1003,015
2023-01-202,9352,9562,9252,94629,3002,946
2023-01-192,9732,9732,9142,93378,8002,933
2023-01-182,9392,9972,9352,97583,2002,975
2023-01-172,9102,9322,9072,91950,4002,919
2023-01-162,9012,9412,8742,90477,7002,904
2023-01-132,9102,9672,9052,91671,1002,916
2023-01-122,9232,9632,9122,92763,0002,927
2023-01-112,8502,9212,8352,91288,0002,912
2023-01-102,8372,8492,7932,805111,4002,805
2023-01-062,7802,8132,7662,81391,7002,813
2023-01-052,7972,8302,7902,81785,0002,817
2023-01-042,9202,9202,7892,793117,0002,793

分割・併合履歴 : [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株