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) |
|---|---|---|---|---|---|---|---|
| 4/2 | 1,321 | 1,337 | 1,254 | 1,311 | +8 | +0.6 | 287,300 |
| 3/26 | 1,348 | 1,374 | 1,234 | 1,303 | -66 | -4.8 | 326,700 |
| 3/19 | 1,315 | 1,369 | 1,284 | 1,369 | +71 | +5.5 | 265,700 |
| 3/12 | 1,259 | 1,313 | 1,230 | 1,298 | +64 | +5.2 | 206,800 |
| 3/5 | 1,340 | 1,348 | 1,190 | 1,234 | -86 | -6.5 | 403,600 |
| 2/26 | 1,420 | 1,430 | 1,318 | 1,320 | -86 | -6.1 | 364,800 |
| 2/19 | 1,270 | 1,469 | 1,198 | 1,406 | -10 | -0.7 | 923,900 |
| 2/12 | 1,317 | 1,440 | 1,302 | 1,416 | +104 | +7.9 | 440,800 |
| 2/5 | 1,198 | 1,319 | 1,194 | 1,312 | +115 | +9.6 | 291,100 |
| 1/29 | 1,225 | 1,245 | 1,193 | 1,197 | -14 | -1.2 | 295,600 |
| 1/22 | 1,208 | 1,232 | 1,194 | 1,211 | +3 | +0.3 | 238,400 |
| 1/15 | 1,205 | 1,286 | 1,177 | 1,208 | +15 | +1.3 | 408,100 |
| 1/8 | 1,215 | 1,215 | 1,158 | 1,193 | -15 | -1.2 | 430,400 |
| 12/30 | 1,202 | 1,258 | 1,180 | 1,208 | +1 | +0.1 | 315,900 |
| 12/25 | 1,300 | 1,310 | 1,185 | 1,207 | -91 | -7.0 | 550,300 |
| 12/18 | 1,283 | 1,385 | 1,281 | 1,298 | +15 | +1.2 | 499,900 |
| 12/11 | 1,323 | 1,335 | 1,261 | 1,283 | -55 | -4.1 | 540,200 |
| 12/4 | 1,455 | 1,461 | 1,308 | 1,338 | -110 | -7.6 | 537,800 |
| 11/27 | 1,491 | 1,505 | 1,405 | 1,448 | -13 | -0.9 | 369,900 |
| 11/20 | 1,400 | 1,539 | 1,378 | 1,461 | +116 | +8.6 | 781,500 |
| 11/13 | 1,299 | 1,384 | 1,258 | 1,345 | +73 | +5.7 | 625,300 |
| 11/6 | 1,277 | 1,320 | 1,216 | 1,272 | -3 | -0.2 | 377,900 |
| 10/30 | 1,275 | 1,287 | 1,214 | 1,275 | +33 | +2.7 | 354,900 |
| 10/23 | 1,260 | 1,302 | 1,222 | 1,242 | -2 | -0.2 | 363,200 |
| 10/16 | 1,330 | 1,358 | 1,225 | 1,244 | -73 | -5.5 | 457,500 |
| 10/9 | 1,190 | 1,325 | 1,186 | 1,317 | +141 | +12.0 | 696,000 |
| 10/2 | 1,216 | 1,245 | 1,173 | 1,176 | -44 | -3.6 | 448,200 |
| 9/25 | 1,221 | 1,239 | 1,181 | 1,220 | -24 | -1.9 | 245,000 |
| 9/18 | 1,219 | 1,269 | 1,200 | 1,244 | +44 | +3.7 | 477,900 |
| 9/11 | 1,176 | 1,214 | 1,171 | 1,200 | +16 | +1.4 | 350,500 |
▶︎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
