6652 IDEC(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
2024-06-212,9733,0102,9522,956212,2002,956
2024-06-202,9112,9862,9012,98493,4002,984
2024-06-192,9102,9282,9012,91951,6002,919
2024-06-182,9152,9162,8902,89249,7002,892
2024-06-172,9112,9112,8782,89270,0002,892
2024-06-142,8422,9172,8202,911102,7002,911
2024-06-132,9152,9152,8502,85673,0002,856
2024-06-122,8502,8982,8502,89543,7002,895
2024-06-112,9072,9092,8802,88266,6002,882
2024-06-102,8502,9102,8502,91090,3002,910
2024-06-072,8982,9022,8462,85088,4002,850
2024-06-062,9252,9502,9182,920147,1002,920
2024-06-052,9192,9492,8772,908132,0002,908
2024-06-042,8652,9252,8642,915250,5002,915
2024-06-032,8102,8692,8032,862233,2002,862
2024-05-312,7502,7652,7222,765150,3002,765
2024-05-302,6532,7152,6402,705114,1002,705
2024-05-292,7122,7142,6632,66962,0002,669
2024-05-282,7422,7512,7122,71360,0002,713
2024-05-272,7202,7422,7092,74286,3002,742
2024-05-242,6832,7272,6782,72082,4002,720
2024-05-232,6832,7392,6812,72370,9002,723
2024-05-222,7002,7002,6692,68268,1002,682
2024-05-212,7192,7402,6962,69773,0002,697
2024-05-202,7252,7342,6982,71686,8002,716
2024-05-172,7032,7312,6782,72053,0002,720
2024-05-162,7242,7342,6842,71486,1002,714
2024-05-152,7502,7582,7002,729121,9002,729
2024-05-142,6992,7482,6952,729120,8002,729
2024-05-132,8102,8112,6582,688225,9002,688
2024-05-102,8232,8572,8112,834302,3002,834
2024-05-092,7972,8242,7802,819241,0002,819
2024-05-082,7562,7962,7482,76378,8002,763
2024-05-072,7902,7902,7432,76179,8002,761
2024-05-022,7982,7982,7522,77540,3002,775
2024-05-012,7842,7992,7722,79077,3002,790
2024-04-302,7702,7952,7482,789134,9002,789
2024-04-262,6912,7432,6792,731103,0002,731
2024-04-252,6562,7042,6552,68791,0002,687
2024-04-242,6552,6762,6422,67282,6002,672
2024-04-232,6662,6742,6212,625117,2002,625
2024-04-222,6152,6552,6012,648165,9002,648
2024-04-192,6002,6052,5352,551122,7002,551
2024-04-182,5802,6322,5702,615115,3002,615
2024-04-172,6402,6452,5812,581138,4002,581
2024-04-162,6642,6672,6292,64379,5002,643
2024-04-152,6502,6802,6392,67175,8002,671
2024-04-122,6772,6842,6642,67377,1002,673
2024-04-112,6192,6672,6192,65257,0002,652
2024-04-102,6592,6742,6472,64763,9002,647
2024-04-092,6202,6642,6132,653111,5002,653
2024-04-082,5932,6102,5782,597119,6002,597
2024-04-052,5962,6162,5622,596131,3002,596
2024-04-042,6002,6192,5862,613141,3002,613
2024-04-032,6242,6262,5962,596208,1002,596
2024-04-022,6852,6852,6412,641160,8002,641
2024-04-012,7022,7252,6852,687116,1002,687
2024-03-292,6782,7062,6592,701108,8002,701
2024-03-282,7212,7392,6652,665210,5002,665
2024-03-272,8212,8242,7802,800183,6002,800
2024-03-262,8032,8382,7942,824111,7002,824
2024-03-252,7702,8422,7622,804264,8002,804
2024-03-222,7542,7822,7372,777124,8002,777
2024-03-212,7762,7762,7332,734160,4002,734
2024-03-192,7272,7532,7062,738105,4002,738
2024-03-182,7412,7482,7192,733115,4002,733
2024-03-152,7382,7402,7112,732142,2002,732
2024-03-142,7042,7172,6802,71791,4002,717
2024-03-132,7582,7752,7092,71583,6002,715
2024-03-122,7202,7372,6532,737203,0002,737
2024-03-112,7462,7642,7242,738111,6002,738
2024-03-082,7212,7892,7152,784153,6002,784
2024-03-072,8112,8122,7282,744210,4002,744
2024-03-062,7722,8082,7532,804201,0002,804
2024-03-052,7912,8092,7612,794128,1002,794
2024-03-042,8632,8642,7852,797198,7002,797
2024-03-012,8312,8702,8262,864101,0002,864
2024-02-292,8402,8532,8222,843139,4002,843
2024-02-282,8482,8482,8172,832140,1002,832
2024-02-272,8112,8842,8112,878135,4002,878
2024-02-262,7822,8302,7822,809115,6002,809
2024-02-222,8372,8412,7582,777242,3002,777
2024-02-212,8482,8722,8092,823109,2002,823
2024-02-202,8262,8802,8212,869127,6002,869
2024-02-192,8002,8142,7782,807137,9002,807
2024-02-162,8332,8482,8032,80992,9002,809
2024-02-152,8522,8612,8032,81496,1002,814
2024-02-142,8982,8982,8262,839106,0002,839
2024-02-132,9102,9252,8922,91289,0002,912
2024-02-092,8372,8982,8162,877121,4002,877
2024-02-082,7902,8402,7742,827117,7002,827
2024-02-072,8372,8522,7802,783203,7002,783
2024-02-062,8592,8812,8162,852173,8002,852
2024-02-052,7982,8472,7752,811313,1002,811
2024-02-022,9222,9252,8792,898199,8002,898
2024-02-012,9392,9622,9122,920109,5002,920
2024-01-312,9752,9882,9502,97685,5002,976
2024-01-303,0103,0152,9832,98368,4002,983
2024-01-293,0153,0152,9923,00067,9003,000
2024-01-263,0253,0302,9942,99486,8002,994
2024-01-253,0103,0503,0103,04551,5003,045
2024-01-243,0603,0603,0103,02558,7003,025
2024-01-233,0603,0853,0453,06062,4003,060
2024-01-223,0503,0803,0353,06045,4003,060
2024-01-193,0603,0603,0203,03080,0003,030
2024-01-183,0103,0503,0053,03543,9003,035
2024-01-173,0503,0803,0053,01093,7003,010
2024-01-163,0553,0603,0153,02082,5003,020
2024-01-153,0203,0753,0103,06050,4003,060
2024-01-123,0603,0903,0003,03098,1003,030
2024-01-113,0653,0803,0253,030118,2003,030
2024-01-102,9503,0502,9503,040157,2003,040
2024-01-092,9162,9872,9162,970166,4002,970
2024-01-052,9192,9402,8842,885108,3002,885
2024-01-042,8632,9212,8262,917128,1002,917

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