5076東証P貸借
業種 建設業
インフロニア・ホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,654.0 (24/03/21) | 1,282.5 (24/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,654.0 (24/03/21) | 1,282.5 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,276.0 | 1,302.5 | 1,275.0 | 1,294.0 | +10.0 | +0.8 | 788,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,310.0 | 1,310.0 | 1,282.5 | 1,284.0 | -18.5 | -1.4 | 922,500 |
| 6/12 | 1,317.0 | 1,320.5 | 1,299.0 | 1,302.5 | -17.0 | -1.3 | 852,100 |
| 6/11 | 1,344.0 | 1,348.0 | 1,319.5 | 1,319.5 | -20.5 | -1.5 | 678,500 |
| 6/10 | 1,336.0 | 1,344.0 | 1,331.0 | 1,340.0 | +4.0 | +0.3 | 568,900 |
| 6/7 | 1,333.0 | 1,339.0 | 1,324.5 | 1,336.0 | +6.0 | +0.5 | 844,200 |
| 6/6 | 1,334.0 | 1,342.0 | 1,330.0 | 1,330.0 | -3.5 | -0.3 | 1,185,400 |
| 6/5 | 1,340.5 | 1,349.5 | 1,333.5 | 1,333.5 | -13.5 | -1.0 | 864,800 |
| 6/4 | 1,347.0 | 1,362.0 | 1,332.0 | 1,347.0 | -4.5 | -0.3 | 1,081,000 |
| 6/3 | 1,363.0 | 1,368.0 | 1,351.0 | 1,351.5 | -11.0 | -0.8 | 543,200 |
| 5/31 | 1,356.5 | 1,365.5 | 1,352.5 | 1,362.5 | +11.0 | +0.8 | 968,500 |
| 5/30 | 1,351.5 | 1,354.0 | 1,343.0 | 1,351.5 | -5.0 | -0.4 | 742,700 |
| 5/29 | 1,370.0 | 1,376.0 | 1,351.5 | 1,356.5 | -7.5 | -0.6 | 871,500 |
| 5/28 | 1,370.5 | 1,376.5 | 1,356.5 | 1,364.0 | -6.5 | -0.5 | 634,900 |
| 5/27 | 1,375.0 | 1,375.5 | 1,363.5 | 1,370.5 | -3.0 | -0.2 | 408,200 |
| 5/24 | 1,365.0 | 1,391.0 | 1,363.0 | 1,373.5 | +2.0 | +0.2 | 1,408,000 |
| 5/23 | 1,388.5 | 1,388.5 | 1,362.5 | 1,371.5 | -15.0 | -1.1 | 765,000 |
| 5/22 | 1,409.5 | 1,412.0 | 1,378.0 | 1,386.5 | -30.0 | -2.1 | 947,100 |
| 5/21 | 1,425.0 | 1,432.5 | 1,411.5 | 1,416.5 | -19.5 | -1.4 | 772,700 |
| 5/20 | 1,420.0 | 1,443.0 | 1,413.5 | 1,436.0 | +28.5 | +2.0 | 1,138,500 |
| 5/17 | 1,407.0 | 1,418.5 | 1,388.0 | 1,407.5 | -3.0 | -0.2 | 2,384,400 |
| 5/16 | 1,400.0 | 1,425.5 | 1,394.0 | 1,410.5 | -6.0 | -0.4 | 1,422,000 |
| 5/15 | 1,396.0 | 1,443.0 | 1,370.0 | 1,416.5 | +33.5 | +2.4 | 2,998,300 |
| 5/14 | 1,395.0 | 1,398.0 | 1,376.0 | 1,383.0 | -18.0 | -1.3 | 854,800 |
| 5/13 | 1,398.0 | 1,413.5 | 1,394.0 | 1,401.0 | +3.0 | +0.2 | 671,100 |
| 5/10 | 1,394.5 | 1,409.5 | 1,389.5 | 1,398.0 | +18.0 | +1.3 | 859,300 |
| 5/9 | 1,370.0 | 1,394.5 | 1,363.0 | 1,380.0 | +7.0 | +0.5 | 808,700 |
| 5/8 | 1,378.0 | 1,381.0 | 1,366.0 | 1,373.0 | -13.5 | -1.0 | 665,700 |
| 5/7 | 1,382.0 | 1,395.0 | 1,375.5 | 1,386.5 | +7.5 | +0.5 | 662,900 |
| 5/2 | 1,380.0 | 1,389.0 | 1,377.5 | 1,379.0 | -9.0 | -0.7 | 767,600 |
| 5/1 | 1,385.0 | 1,392.0 | 1,378.5 | 1,388.0 | -9.5 | -0.7 | 495,700 |
▶︎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