IPGフォトニクス【IPGP】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 92.21 (24/07/17)
52週安値 48.59 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 73.88 | 74.40 | 73.56 | 73.63 | +0.25 | +0.34 | 139,283 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 70.96 | 73.42 | 69.03 | 73.38 | +2.33 | +3.28 | 191,426 |
25/07/01 | 67.85 | 71.95 | 66.82 | 71.05 | +2.40 | +3.50 | 387,259 |
25/06/30 | 69.12 | 69.26 | 67.45 | 68.65 | +0.13 | +0.19 | 158,848 |
25/06/27 | 69.13 | 69.37 | 67.44 | 68.52 | -0.32 | -0.46 | 323,618 |
25/06/26 | 68.36 | 68.94 | 67.83 | 68.84 | +1.05 | +1.55 | 156,570 |
25/06/25 | 68.87 | 68.87 | 66.70 | 67.79 | -0.69 | -1.01 | 259,574 |
25/06/24 | 68.20 | 69.08 | 67.27 | 68.48 | +1.05 | +1.56 | 196,658 |
25/06/23 | 65.74 | 67.60 | 65.64 | 67.43 | +1.42 | +2.15 | 200,518 |
25/06/20 | 67.63 | 67.63 | 65.25 | 66.01 | -0.73 | -1.09 | 673,291 |
25/06/18 | 66.76 | 67.68 | 66.55 | 66.74 | -0.07 | -0.10 | 239,928 |
25/06/17 | 67.20 | 68.45 | 66.77 | 66.81 | -1.29 | -1.89 | 202,034 |
25/06/16 | 66.99 | 68.35 | 66.60 | 68.10 | +2.19 | +3.32 | 182,295 |
25/06/13 | 66.85 | 67.31 | 65.57 | 65.91 | -2.28 | -3.34 | 161,275 |
25/06/12 | 67.18 | 68.67 | 67.18 | 68.19 | +0.22 | +0.32 | 151,980 |
25/06/11 | 68.77 | 68.77 | 67.22 | 67.97 | -0.14 | -0.21 | 190,930 |
25/06/10 | 69.72 | 69.72 | 68.03 | 68.11 | -1.15 | -1.66 | 191,999 |
25/06/09 | 69.74 | 70.75 | 69.07 | 69.26 | +0.32 | +0.46 | 280,617 |
25/06/06 | 69.60 | 70.49 | 68.70 | 68.94 | +0.50 | +0.73 | 284,008 |
25/06/05 | 68.34 | 69.42 | 67.73 | 68.44 | +0.21 | +0.31 | 200,575 |
25/06/04 | 69.63 | 69.72 | 68.10 | 68.23 | -0.74 | -1.07 | 210,506 |
25/06/03 | 66.51 | 69.20 | 65.44 | 68.97 | +2.51 | +3.78 | 203,431 |
25/06/02 | 66.12 | 66.78 | 65.91 | 66.46 | +0.20 | +0.30 | 321,396 |
25/05/30 | 66.21 | 66.55 | 64.93 | 66.26 | -0.78 | -1.16 | 556,753 |
25/05/29 | 67.64 | 68.26 | 65.94 | 67.04 | +0.26 | +0.39 | 351,396 |
25/05/28 | 66.99 | 67.14 | 65.95 | 66.78 | -0.18 | -0.27 | 326,708 |
25/05/27 | 66.19 | 67.12 | 65.14 | 66.96 | +2.36 | +3.65 | 255,845 |
25/05/23 | 63.54 | 64.84 | 63.33 | 64.60 | -0.89 | -1.36 | 318,454 |
25/05/22 | 64.74 | 65.76 | 63.94 | 65.49 | +0.04 | +0.06 | 392,433 |
25/05/21 | 65.93 | 66.18 | 63.97 | 65.45 | -1.04 | -1.56 | 525,725 |
25/05/20 | 65.02 | 66.65 | 65.02 | 66.49 | +0.98 | +1.50 | 198,469 |