KabuInsight

ＩＤＥＣ

6652
プライム/電気機器/IDEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,090.03,195.03,085.03,155.00.00.00%175,000
2026-03-123,155.03,205.03,130.03,155.0-25.0-0.79%121,100
2026-03-113,160.03,225.03,145.03,180.0+60.0+1.92%136,300
2026-03-103,075.03,155.03,055.03,120.0+95.0+3.14%134,800
2026-03-092,955.03,040.02,933.03,025.0-130.0-4.12%195,400
2026-03-063,085.03,155.03,085.03,155.00.00.00%100,000
2026-03-053,130.03,205.03,105.03,155.0+135.0+4.47%182,200
2026-03-043,035.03,095.02,971.03,020.0-115.0-3.67%190,400
2026-03-033,250.03,250.03,125.03,135.0-135.0-4.13%177,100
2026-03-023,235.03,280.03,190.03,270.0-35.0-1.06%150,500
2026-02-273,250.03,320.03,240.03,305.0+55.0+1.69%108,200
2026-02-263,295.03,310.03,245.03,250.0-30.0-0.91%84,700
2026-02-253,300.03,330.03,245.03,280.0-25.0-0.76%104,300
2026-02-243,245.03,310.03,240.03,305.0+60.0+1.85%133,800
2026-02-203,240.03,265.03,200.03,245.0-15.0-0.46%78,400
2026-02-193,240.03,260.03,215.03,260.0+5.0+0.15%78,800
2026-02-183,270.03,280.03,245.03,255.0-5.0-0.15%76,300
2026-02-173,175.03,295.03,175.03,260.0+70.0+2.19%198,100
2026-02-163,205.03,260.03,165.03,190.0+20.0+0.63%128,300
2026-02-133,190.03,200.03,115.03,170.0-35.0-1.09%143,000
2026-02-123,160.03,220.03,140.03,205.0+50.0+1.58%153,800
2026-02-103,100.03,175.03,100.03,155.0+95.0+3.10%170,900
2026-02-093,040.03,100.03,025.03,060.0+70.0+2.34%280,700
2026-02-062,923.03,015.02,906.02,990.0+87.0+3.00%203,400
2026-02-052,949.02,957.02,903.02,903.0-20.0-0.68%94,300
2026-02-042,932.02,945.02,911.02,923.0+5.0+0.17%88,500
2026-02-032,888.02,929.02,868.02,918.0+80.0+2.82%94,000
2026-02-022,895.02,909.02,837.02,838.0-35.0-1.22%114,100
2026-01-302,877.02,881.02,849.02,873.0+15.0+0.52%96,600
2026-01-292,880.02,883.02,838.02,858.0-39.0-1.35%100,900
2026-01-282,923.02,923.02,887.02,897.0-26.0-0.89%86,300
2026-01-272,901.02,944.02,885.02,923.0+22.0+0.76%85,300
2026-01-262,928.02,929.02,901.02,901.0-91.0-3.04%152,000
2026-01-232,988.03,010.02,969.02,992.0+4.0+0.13%88,500
2026-01-222,958.03,010.02,950.02,988.0+50.0+1.70%107,500
2026-01-212,900.02,946.02,888.02,938.0-15.0-0.51%119,400
2026-01-202,972.02,976.02,931.02,953.0-18.0-0.61%97,000
2026-01-192,999.02,999.02,931.02,971.0-6.0-0.20%116,300
2026-01-162,950.02,978.02,931.02,977.0+27.0+0.92%103,400
2026-01-152,955.02,971.02,928.02,950.0-23.0-0.77%130,200
2026-01-142,941.02,982.02,940.02,973.0+32.0+1.09%95,500
2026-01-132,964.02,972.02,937.02,941.0+25.0+0.86%89,100
2026-01-092,964.02,977.02,911.02,916.0-19.0-0.65%89,100
2026-01-082,960.02,965.02,924.02,935.0-38.0-1.28%90,500
2026-01-072,937.03,015.02,924.02,973.0+13.0+0.44%138,100
2026-01-062,960.03,015.02,959.02,960.0+14.0+0.48%108,400
2026-01-052,920.02,950.02,898.02,946.0+26.0+0.89%104,300
2025-12-302,948.02,967.02,916.02,920.0-60.0-2.01%99,300
2025-12-292,965.02,982.02,958.02,980.0+18.0+0.61%151,600
2025-12-262,964.02,973.02,932.02,962.0+31.0+1.06%124,400
2025-12-252,936.02,958.02,916.02,931.0+13.0+0.45%114,800
2025-12-242,919.02,934.02,904.02,918.0-1.0-0.03%124,800
2025-12-232,881.02,919.02,870.02,919.0+37.0+1.28%88,700
2025-12-222,870.02,891.02,854.02,882.0+18.0+0.63%103,200
2025-12-192,885.02,900.02,837.02,864.0-21.0-0.73%159,600
2025-12-182,888.02,909.02,868.02,885.0-20.0-0.69%126,900
2025-12-172,946.02,946.02,898.02,905.0-42.0-1.43%137,100
2025-12-162,956.02,968.02,934.02,947.0-7.0-0.24%152,800
2025-12-152,921.02,965.02,890.02,954.0+16.0+0.54%164,800
2025-12-122,933.02,944.02,913.02,938.0+44.0+1.52%143,700
2025-12-112,955.02,960.02,894.02,894.0-56.0-1.90%168,400
2025-12-102,932.02,969.02,920.02,950.0+76.0+2.64%201,700
2025-12-092,865.02,926.02,858.02,874.00.00.00%245,300
2025-12-082,909.02,963.02,822.02,874.0+15.0+0.52%257,200
2025-12-052,812.02,875.02,812.02,859.0+51.0+1.82%252,200
2025-12-042,750.02,823.02,740.02,808.0+58.0+2.11%167,800
2025-12-032,743.02,753.02,720.02,750.0+20.0+0.73%172,600
2025-12-022,729.02,738.02,708.02,730.0+3.0+0.11%165,400
2025-12-012,750.02,767.02,720.02,727.0+49.0+1.83%289,500
2025-11-282,620.02,694.02,612.02,678.0+56.0+2.14%138,000
2025-11-272,645.02,654.02,622.02,622.0-23.0-0.87%94,300
2025-11-262,612.02,657.02,612.02,645.0+33.0+1.26%124,000
2025-11-252,605.02,642.02,589.02,612.0+46.0+1.79%208,700
2025-11-212,512.02,567.02,512.02,566.0+15.0+0.59%1,065,300
2025-11-202,551.02,571.02,532.02,551.0+39.0+1.55%175,400
2025-11-192,495.02,525.02,473.02,512.0+2.0+0.08%199,100
2025-11-182,547.02,565.02,510.02,510.0-53.0-2.07%182,600
2025-11-172,550.02,573.02,545.02,563.0+17.0+0.67%193,800
2025-11-142,510.02,555.02,510.02,546.0+3.0+0.12%197,000
2025-11-132,547.02,599.02,535.02,543.0+25.0+0.99%247,000
2025-11-122,466.02,519.02,462.02,518.0+53.0+2.15%281,800
2025-11-112,459.02,477.02,441.02,465.0-15.0-0.60%228,900
2025-11-102,460.02,542.02,425.02,480.0+215.0+9.49%599,000
2025-11-072,268.02,278.02,253.02,265.0-11.0-0.48%220,600
2025-11-062,291.02,316.02,276.02,276.0-56.0-2.40%242,700
2025-11-052,350.02,385.02,276.02,332.0-44.0-1.85%210,200
2025-11-042,368.02,409.02,345.02,376.0+25.0+1.06%197,800
2025-10-312,354.02,365.02,337.02,351.0-13.0-0.55%125,100
2025-10-302,350.02,372.02,344.02,364.0+14.0+0.60%268,100
2025-10-292,373.02,378.02,350.02,350.0-20.0-0.84%143,100
2025-10-282,429.02,441.02,368.02,370.0-88.0-3.58%132,200
2025-10-272,439.02,461.02,436.02,458.0+32.0+1.32%129,000
2025-10-242,399.02,427.02,396.02,426.0+27.0+1.13%89,200
2025-10-232,370.02,405.02,365.02,399.0+22.0+0.93%104,000
2025-10-222,368.02,382.02,352.02,377.0+20.0+0.85%86,800
2025-10-212,363.02,379.02,357.02,357.0-8.0-0.34%122,600
2025-10-202,350.02,374.02,333.02,365.0+45.0+1.94%100,600
2025-10-172,324.02,335.02,312.02,320.0-14.0-0.60%74,400
2025-10-162,354.02,366.02,329.02,334.0-11.0-0.47%100,400
2025-10-152,325.02,358.02,319.02,345.0+36.0+1.56%120,200
2025-10-142,319.02,344.02,297.02,309.0-55.0-2.33%230,800
2025-10-102,410.02,435.02,358.02,364.0-71.0-2.92%111,300
2025-10-092,383.02,444.02,380.02,435.0+59.0+2.48%122,900
2025-10-082,397.02,408.02,375.02,376.0-20.0-0.83%113,200
2025-10-072,363.02,409.02,362.02,396.0+34.0+1.44%136,500
2025-10-062,395.02,395.02,354.02,362.0+17.0+0.72%153,800
2025-10-032,339.02,361.02,330.02,345.0+13.0+0.56%61,500
2025-10-022,317.02,340.02,311.02,332.0+14.0+0.60%116,300
2025-10-012,408.02,408.02,318.02,318.0-104.0-4.29%187,000
2025-09-302,430.02,434.02,408.02,422.0-4.0-0.16%132,900
2025-09-292,462.02,462.02,426.02,426.0-113.0-4.45%201,600
2025-09-262,530.02,554.02,525.02,539.0+2.0+0.08%262,100
2025-09-252,561.02,568.02,512.02,537.0+76.0+3.09%274,800
2025-09-242,478.02,488.02,452.02,461.0-10.0-0.40%127,100
2025-09-222,478.02,505.02,468.02,471.0+6.0+0.24%254,900
2025-09-192,470.02,484.02,438.02,465.0+5.0+0.20%257,300
2025-09-182,430.02,462.02,424.02,460.0+30.0+1.23%166,900
2025-09-172,445.02,445.02,425.02,430.0-18.0-0.74%118,200
2025-09-162,437.02,456.02,429.02,448.0+21.0+0.87%120,600
2025-09-122,439.02,443.02,426.02,427.0——128,900

直近120営業日分を表示