！決算発表予定日 2024/05/13
7972東証P貸借
業種 その他製品
イトーキ 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 |
|---|---|
| 2,200 (24/02/19) | 773 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/02/19) | 1,302 (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 | 1,846 | 1,888 | 1,841 | 1,862 | +27 | +1.5 | 268,200 |
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 | 1,863 | 1,879 | 1,833 | 1,835 | -52 | -2.8 | 461,700 |
| 4/30 | 1,854 | 1,916 | 1,838 | 1,887 | +62 | +3.4 | 467,200 |
| 4/26 | 1,811 | 1,850 | 1,767 | 1,825 | +7 | +0.4 | 692,900 |
| 4/25 | 1,845 | 1,869 | 1,801 | 1,818 | -48 | -2.6 | 394,100 |
| 4/24 | 1,863 | 1,874 | 1,824 | 1,866 | -9 | -0.5 | 354,000 |
| 4/23 | 1,916 | 1,933 | 1,867 | 1,875 | -19 | -1.0 | 497,300 |
| 4/22 | 1,850 | 1,896 | 1,839 | 1,894 | +75 | +4.1 | 382,100 |
| 4/19 | 1,880 | 1,886 | 1,771 | 1,819 | -41 | -2.2 | 446,700 |
| 4/18 | 1,800 | 1,866 | 1,788 | 1,860 | +52 | +2.9 | 321,700 |
| 4/17 | 1,816 | 1,850 | 1,793 | 1,808 | +12 | +0.7 | 396,700 |
| 4/16 | 1,850 | 1,866 | 1,774 | 1,796 | -75 | -4.0 | 368,900 |
| 4/15 | 1,858 | 1,879 | 1,824 | 1,871 | -27 | -1.4 | 365,300 |
| 4/12 | 1,863 | 1,901 | 1,854 | 1,898 | +28 | +1.5 | 474,000 |
| 4/11 | 1,845 | 1,880 | 1,839 | 1,870 | +10 | +0.5 | 251,100 |
| 4/10 | 1,794 | 1,894 | 1,793 | 1,860 | +80 | +4.5 | 557,100 |
| 4/9 | 1,782 | 1,807 | 1,748 | 1,780 | +8 | +0.5 | 200,600 |
| 4/8 | 1,820 | 1,823 | 1,759 | 1,772 | -39 | -2.2 | 328,800 |
| 4/5 | 1,794 | 1,821 | 1,712 | 1,811 | -18 | -1.0 | 310,400 |
| 4/4 | 1,835 | 1,858 | 1,798 | 1,829 | +19 | +1.1 | 424,300 |
| 4/3 | 1,786 | 1,835 | 1,783 | 1,810 | +20 | +1.1 | 512,100 |
| 4/2 | 1,777 | 1,799 | 1,756 | 1,790 | +48 | +2.8 | 419,100 |
| 4/1 | 1,793 | 1,809 | 1,734 | 1,742 | -40 | -2.2 | 374,200 |
| 3/29 | 1,750 | 1,788 | 1,739 | 1,782 | +51 | +3.0 | 402,200 |
| 3/28 | 1,739 | 1,788 | 1,725 | 1,731 | +1 | +0.1 | 377,800 |
| 3/27 | 1,716 | 1,751 | 1,712 | 1,730 | +28 | +1.7 | 359,800 |
| 3/26 | 1,708 | 1,733 | 1,692 | 1,702 | -8 | -0.5 | 200,200 |
| 3/25 | 1,719 | 1,752 | 1,703 | 1,710 | +4 | +0.2 | 326,000 |
| 3/22 | 1,697 | 1,712 | 1,678 | 1,706 | +10 | +0.6 | 394,700 |
| 3/21 | 1,698 | 1,715 | 1,678 | 1,696 | +18 | +1.1 | 511,800 |
| 3/19 | 1,600 | 1,694 | 1,591 | 1,678 | +69 | +4.3 | 946,700 |
▶︎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