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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 732 | 757 | 701 | 746 | +24 | +3.3 | 172,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,829 | 1,964 | 1,694 | 1,709 | -120 | -6.6 | 1,354,300 |
| 7/5 | 1,657 | 1,852 | 1,631 | 1,829 | +202 | +12.4 | 1,101,800 |
| 6/28 | 1,687 | 1,755 | 1,561 | 1,627 | -64 | -3.8 | 1,389,200 |
| 6/21 | 1,950 | 2,076 | 1,642 | 1,691 | -285 | -14.4 | 1,767,300 |
| 6/14 | 2,147 | 2,179 | 1,837 | 1,976 | -181 | -8.4 | 2,401,400 |
| 6/7 | 1,838 | 2,160 | 1,710 | 2,157 | +251 | +13.2 | 3,195,000 |
| 5/31 | 1,775 | 2,140 | 1,662 | 1,906 | +196 | +11.5 | 4,817,900 |
| 5/24 | 1,425 | 1,781 | 1,401 | 1,710 | +258 | +17.8 | 2,370,000 |
| 5/17 | 1,270 | 1,488 | 1,191 | 1,452 | +205 | +16.4 | 1,594,000 |
| 5/10 | 1,152 | 1,259 | 1,152 | 1,247 | +89 | +7.7 | 297,000 |
| 4/26 | 1,185 | 1,206 | 1,140 | 1,158 | +38 | +3.4 | 433,300 |
| 4/19 | 1,170 | 1,210 | 1,105 | 1,120 | -46 | -4.0 | 422,900 |
| 4/12 | 1,200 | 1,210 | 1,152 | 1,166 | -25 | -2.1 | 240,600 |
| 4/5 | 1,200 | 1,225 | 1,165 | 1,191 | -19 | -1.6 | 370,200 |
| 3/29 | 1,130 | 1,295 | 1,122 | 1,210 | +98 | +8.8 | 1,000,400 |
| 3/22 | 1,077 | 1,123 | 1,045 | 1,112 | -6 | -0.5 | 486,400 |
| 3/15 | 1,161 | 1,161 | 1,105 | 1,118 | -28 | -2.4 | 251,600 |
| 3/8 | 1,202 | 1,210 | 1,127 | 1,146 | -46 | -3.9 | 607,600 |
| 3/1 | 1,141 | 1,262 | 1,102 | 1,192 | +69 | +6.1 | 1,504,800 |
| 2/22 | 1,125 | 1,170 | 1,057 | 1,123 | +12 | +1.1 | 915,200 |
| 2/15 | 1,235 | 1,282 | 1,100 | 1,111 | -131 | -10.6 | 835,600 |
| 2/8 | 1,255 | 1,382 | 1,205 | 1,242 | +5 | +0.4 | 1,882,000 |
| 2/1 | 1,292 | 1,320 | 1,190 | 1,237 | -35 | -2.8 | 1,518,000 |
| 1/25 | 1,295 | 1,337 | 1,125 | 1,272 | +17 | +1.4 | 2,647,600 |
| 1/18 | 1,021 | 1,325 | 1,016 | 1,255 | +203 | +19.3 | 3,018,400 |
| 1/11 | 1,005 | 1,156 | 977 | 1,052 | +97 | +10.2 | 3,427,600 |
| 1/4 | 938 | 977 | 915 | 955 | -28 | -2.9 | 324,000 |
| 12/28 | 1,006 | 1,090 | 942 | 983 | -110 | -10.1 | 1,852,400 |
| 12/21 | 1,362 | 1,400 | 1,005 | 1,093 | ー | ー | 3,238,400 |
▶︎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
