!決算発表予定日 2024/05/17
1847東証S信用
業種 建設業
イチケン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,657 (24/03/27) | 1,863 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,657 (24/03/27) | 2,286 (24/01/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,367 | 2,374 | 2,347 | 2,374 | +11 | +0.5 | 13,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,398 | 2,398 | 2,355 | 2,363 | -37 | -1.5 | 7,600 |
4/30 | 2,347 | 2,400 | 2,347 | 2,400 | +43 | +1.8 | 12,200 |
4/26 | 2,361 | 2,361 | 2,336 | 2,357 | -4 | -0.2 | 52,700 |
4/25 | 2,357 | 2,378 | 2,353 | 2,361 | +10 | +0.4 | 11,000 |
4/24 | 2,343 | 2,362 | 2,343 | 2,351 | -3 | -0.1 | 9,400 |
4/23 | 2,349 | 2,365 | 2,338 | 2,354 | +6 | +0.3 | 11,700 |
4/22 | 2,330 | 2,349 | 2,330 | 2,348 | +27 | +1.2 | 13,400 |
4/19 | 2,355 | 2,355 | 2,300 | 2,321 | -43 | -1.8 | 25,600 |
4/18 | 2,335 | 2,365 | 2,333 | 2,364 | +22 | +0.9 | 7,800 |
4/17 | 2,360 | 2,376 | 2,333 | 2,342 | -18 | -0.8 | 25,400 |
4/16 | 2,375 | 2,387 | 2,358 | 2,360 | -31 | -1.3 | 19,400 |
4/15 | 2,377 | 2,415 | 2,376 | 2,391 | -16 | -0.7 | 10,400 |
4/12 | 2,405 | 2,420 | 2,394 | 2,407 | +8 | +0.3 | 12,800 |
4/11 | 2,410 | 2,412 | 2,375 | 2,399 | -19 | -0.8 | 34,800 |
4/10 | 2,416 | 2,429 | 2,413 | 2,418 | 0 | 0.0 | 9,100 |
4/9 | 2,423 | 2,435 | 2,415 | 2,418 | -7 | -0.3 | 12,400 |
4/8 | 2,426 | 2,460 | 2,420 | 2,425 | -1 | +0.0 | 10,300 |
4/5 | 2,430 | 2,444 | 2,402 | 2,426 | -10 | -0.4 | 9,500 |
4/4 | 2,443 | 2,464 | 2,435 | 2,436 | -12 | -0.5 | 8,500 |
4/3 | 2,437 | 2,465 | 2,434 | 2,448 | -17 | -0.7 | 6,000 |
4/2 | 2,443 | 2,471 | 2,434 | 2,465 | +25 | +1.0 | 18,600 |
4/1 | 2,517 | 2,517 | 2,435 | 2,440 | -74 | -2.9 | 20,000 |
3/29 | 2,518 | 2,534 | 2,494 | 2,514 | +18 | +0.7 | 9,900 |
3/28 | 2,503 | 2,533 | 2,496 | 2,496 | -84 | -3.3 | 20,300 |
3/27 | 2,530 | 2,657 | 2,530 | 2,580 | +63 | +2.5 | 50,700 |
3/26 | 2,490 | 2,549 | 2,480 | 2,517 | +17 | +0.7 | 25,000 |
3/25 | 2,507 | 2,519 | 2,490 | 2,500 | -6 | -0.2 | 18,700 |
3/22 | 2,533 | 2,533 | 2,495 | 2,506 | -20 | -0.8 | 16,200 |
3/21 | 2,473 | 2,526 | 2,465 | 2,526 | +64 | +2.6 | 38,000 |
3/19 | 2,476 | 2,476 | 2,452 | 2,462 | -5 | -0.2 | 14,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて