！決算発表予定日 2024/05/07
2924東証S貸借
業種 食料品
イフジ産業 株価時系列データ
PTS
1,440
円
取引時間外
(22:34)
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 |
|---|---|
| 1,930 (23/09/04) | 1,005 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,628 (24/03/05) | 1,287 (24/01/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,427 | 1,458 | 1,405 | 1,436 | +39 | +2.8 | 69,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,388 | 1,476 | 1,388 | 1,397 | +39 | +2.9 | 115,700 |
| 4/19 | 1,380 | 1,419 | 1,329 | 1,358 | -35 | -2.5 | 79,000 |
| 4/12 | 1,415 | 1,430 | 1,360 | 1,393 | +8 | +0.6 | 65,400 |
| 4/5 | 1,534 | 1,534 | 1,384 | 1,385 | -125 | -8.3 | 71,000 |
| 3/29 | 1,466 | 1,529 | 1,450 | 1,510 | +44 | +3.0 | 106,100 |
| 3/22 | 1,460 | 1,505 | 1,435 | 1,466 | 0 | 0.0 | 69,400 |
| 3/15 | 1,499 | 1,514 | 1,444 | 1,466 | -43 | -2.9 | 53,800 |
| 3/8 | 1,453 | 1,628 | 1,444 | 1,509 | +83 | +5.8 | 265,600 |
| 3/1 | 1,415 | 1,444 | 1,363 | 1,426 | +3 | +0.2 | 113,300 |
| 2/22 | 1,390 | 1,473 | 1,385 | 1,423 | +47 | +3.4 | 90,400 |
| 2/16 | 1,410 | 1,434 | 1,296 | 1,376 | -27 | -1.9 | 246,900 |
| 2/9 | 1,467 | 1,470 | 1,385 | 1,403 | -64 | -4.4 | 100,000 |
| 2/2 | 1,343 | 1,488 | 1,340 | 1,467 | +129 | +9.6 | 150,100 |
| 1/26 | 1,300 | 1,349 | 1,300 | 1,338 | +39 | +3.0 | 61,300 |
| 1/19 | 1,330 | 1,356 | 1,287 | 1,299 | -29 | -2.2 | 105,900 |
| 1/12 | 1,350 | 1,382 | 1,322 | 1,328 | -22 | -1.6 | 91,300 |
| 1/5 | 1,349 | 1,360 | 1,313 | 1,350 | -9 | -0.7 | 31,800 |
| 12/29 | 1,396 | 1,396 | 1,333 | 1,359 | -30 | -2.2 | 63,900 |
| 12/22 | 1,358 | 1,409 | 1,335 | 1,389 | +31 | +2.3 | 70,000 |
| 12/15 | 1,285 | 1,378 | 1,285 | 1,358 | +73 | +5.7 | 80,400 |
| 12/8 | 1,347 | 1,354 | 1,281 | 1,285 | -63 | -4.7 | 84,500 |
| 12/1 | 1,340 | 1,376 | 1,328 | 1,348 | +27 | +2.0 | 92,300 |
| 11/24 | 1,331 | 1,357 | 1,302 | 1,321 | +16 | +1.2 | 65,700 |
| 11/17 | 1,431 | 1,433 | 1,271 | 1,305 | -121 | -8.5 | 266,000 |
| 11/10 | 1,707 | 1,735 | 1,391 | 1,426 | -250 | -14.9 | 271,500 |
| 11/2 | 1,572 | 1,710 | 1,554 | 1,676 | +102 | +6.5 | 148,600 |
| 10/27 | 1,615 | 1,625 | 1,488 | 1,574 | -39 | -2.4 | 98,000 |
| 10/20 | 1,675 | 1,675 | 1,569 | 1,613 | -62 | -3.7 | 74,900 |
| 10/13 | 1,627 | 1,711 | 1,627 | 1,675 | +40 | +2.5 | 66,000 |
| 10/6 | 1,605 | 1,685 | 1,537 | 1,635 | +36 | +2.3 | 116,400 |
▶︎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