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) |
|---|---|---|---|---|---|---|---|
| 10/29 | 855 | 868 | 833 | 840 | -19 | -2.2 | 170,200 |
| 10/22 | 900 | 905 | 845 | 859 | -38 | -4.2 | 189,500 |
| 10/15 | 912 | 918 | 875 | 897 | -13 | -1.4 | 244,900 |
| 10/8 | 946 | 955 | 878 | 910 | -24 | -2.6 | 412,300 |
| 10/1 | 1,035 | 1,058 | 932 | 934 | -71 | -7.1 | 475,600 |
| 9/24 | 1,036 | 1,069 | 997 | 1,005 | -91 | -8.3 | 333,100 |
| 9/17 | 1,031 | 1,173 | 1,021 | 1,096 | +71 | +6.9 | 724,200 |
| 9/10 | 931 | 1,025 | 918 | 1,025 | +107 | +11.7 | 299,400 |
| 9/3 | 898 | 944 | 860 | 918 | +28 | +3.2 | 458,000 |
| 8/27 | 894 | 921 | 879 | 890 | +8 | +0.9 | 138,100 |
| 8/20 | 990 | 990 | 867 | 882 | -106 | -10.7 | 326,200 |
| 8/13 | 1,053 | 1,086 | 982 | 988 | -65 | -6.2 | 174,900 |
| 8/6 | 1,072 | 1,109 | 1,048 | 1,053 | -15 | -1.4 | 85,700 |
| 7/30 | 1,100 | 1,154 | 1,065 | 1,068 | -6 | -0.6 | 302,800 |
| 7/21 | 1,117 | 1,117 | 1,057 | 1,074 | -57 | -5.0 | 105,700 |
| 7/16 | 1,034 | 1,215 | 1,033 | 1,131 | +113 | +11.1 | 571,400 |
| 7/9 | 1,078 | 1,090 | 1,009 | 1,018 | -60 | -5.6 | 195,300 |
| 7/2 | 1,116 | 1,116 | 1,066 | 1,078 | -38 | -3.4 | 120,500 |
| 6/25 | 1,095 | 1,117 | 1,065 | 1,116 | +10 | +0.9 | 161,500 |
| 6/18 | 1,110 | 1,161 | 1,104 | 1,106 | -4 | -0.4 | 98,900 |
| 6/11 | 1,100 | 1,129 | 1,091 | 1,110 | +10 | +0.9 | 97,700 |
| 6/4 | 1,155 | 1,160 | 1,089 | 1,100 | -48 | -4.2 | 229,600 |
| 5/28 | 1,190 | 1,209 | 1,132 | 1,148 | -41 | -3.5 | 194,300 |
| 5/21 | 1,156 | 1,217 | 1,153 | 1,189 | +33 | +2.9 | 352,600 |
| 5/14 | 1,203 | 1,216 | 1,129 | 1,156 | -34 | -2.9 | 261,700 |
| 5/7 | 1,199 | 1,210 | 1,174 | 1,190 | -7 | -0.6 | 73,100 |
| 4/30 | 1,296 | 1,296 | 1,196 | 1,197 | -39 | -3.2 | 201,800 |
| 4/23 | 1,281 | 1,297 | 1,190 | 1,236 | -46 | -3.6 | 254,100 |
| 4/16 | 1,297 | 1,298 | 1,238 | 1,282 | -20 | -1.5 | 169,400 |
| 4/9 | 1,308 | 1,322 | 1,265 | 1,302 | -9 | -0.7 | 227,100 |
▶︎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
