4420東証S貸借
業種 情報・通信業
イーソル 株価時系列データ
PTS
643
円
(10:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,138 (24/02/19) | 539 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,138 (24/02/19) | 564 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 643 | 661 | 630 | 642 | -10 | -1.5 | 98,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 628 | 655 | 512 | 564 | -72 | -11.3 | 1,511,800 |
| 22/04 | 620 | 659 | 602 | 636 | +13 | +2.1 | 807,600 |
| 22/03 | 526 | 630 | 496 | 623 | +116 | +22.9 | 1,433,000 |
| 22/02 | 518 | 581 | 463 | 507 | -9 | -1.7 | 1,684,600 |
| 22/01 | 621 | 778 | 492 | 516 | -99 | -16.1 | 5,754,900 |
| 21/12 | 666 | 712 | 590 | 615 | -51 | -7.7 | 1,572,500 |
| 21/11 | 860 | 865 | 662 | 666 | -174 | -20.7 | 1,541,100 |
| 21/10 | 967 | 982 | 833 | 840 | -118 | -12.3 | 1,149,100 |
| 21/09 | 877 | 1,173 | 860 | 958 | +86 | +9.9 | 1,966,500 |
| 21/08 | 1,072 | 1,109 | 867 | 872 | -196 | -18.4 | 916,500 |
| 21/07 | 1,083 | 1,215 | 1,009 | 1,068 | -22 | -2.0 | 1,233,200 |
| 21/06 | 1,140 | 1,161 | 1,065 | 1,090 | -51 | -4.5 | 592,400 |
| 21/05 | 1,199 | 1,217 | 1,129 | 1,141 | -56 | -4.7 | 939,500 |
| 21/04 | 1,261 | 1,322 | 1,190 | 1,197 | -60 | -4.8 | 932,100 |
| 21/03 | 1,340 | 1,374 | 1,190 | 1,257 | -63 | -4.8 | 1,410,400 |
| 21/02 | 1,198 | 1,469 | 1,194 | 1,320 | +123 | +10.3 | 2,020,600 |
| 21/01 | 1,215 | 1,286 | 1,158 | 1,197 | -11 | -0.9 | 1,372,500 |
| 20/12 | 1,400 | 1,437 | 1,180 | 1,208 | -208 | -14.7 | 2,381,700 |
| 20/11 | 1,277 | 1,539 | 1,216 | 1,416 | +141 | +11.1 | 2,217,000 |
| 20/10 | 1,215 | 1,358 | 1,173 | 1,275 | +54 | +4.4 | 2,058,200 |
| 20/09 | 1,220 | 1,269 | 1,160 | 1,221 | +3 | +0.3 | 1,954,400 |
| 20/08 | 1,055 | 1,237 | 1,040 | 1,218 | +158 | +14.9 | 2,716,400 |
| 20/07 | 1,215 | 1,220 | 1,054 | 1,060 | -125 | -10.6 | 2,241,100 |
| 20/06 | 1,471 | 1,568 | 1,158 | 1,185 | -285 | -19.4 | 3,541,900 |
| 20/05 | 1,180 | 1,561 | 1,162 | 1,470 | +271 | +22.6 | 4,168,000 |
| 20/04 | 970 | 1,327 | 872 | 1,199 | +225 | +23.1 | 7,295,600 |
| 20/03 | 1,540 | 1,690 | 780 | 974 | -551 | -36.1 | 5,408,000 |
| 20/02 | 2,257 | 2,441 | 1,503 | 1,525 | -882 | -36.6 | 5,545,400 |
| 20/01 | 2,032 | 2,675 | 2,021 | 2,407 | +350 | +17.0 | 5,416,100 |
| 19/12 | 1,888 | 2,135 | 1,822 | 2,057 | +161 | +8.5 | 4,179,200 |
▶︎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
