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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 1,200 | 1,265 | 1,160 | 1,184 | +20 | +1.7 | 728,500 |
| 8/28 | 1,099 | 1,233 | 1,071 | 1,164 | +76 | +7.0 | 707,100 |
| 8/21 | 1,112 | 1,122 | 1,063 | 1,088 | -33 | -2.9 | 568,100 |
| 8/14 | 1,190 | 1,233 | 1,087 | 1,121 | -45 | -3.9 | 834,600 |
| 8/7 | 1,055 | 1,181 | 1,040 | 1,166 | +106 | +10.0 | 497,500 |
| 7/31 | 1,126 | 1,159 | 1,054 | 1,060 | -75 | -6.6 | 580,300 |
| 7/22 | 1,100 | 1,145 | 1,058 | 1,135 | +29 | +2.6 | 360,700 |
| 7/17 | 1,077 | 1,139 | 1,071 | 1,106 | +34 | +3.2 | 386,200 |
| 7/10 | 1,151 | 1,190 | 1,070 | 1,072 | -88 | -7.6 | 568,900 |
| 7/3 | 1,212 | 1,240 | 1,107 | 1,160 | -89 | -7.1 | 657,500 |
| 6/26 | 1,350 | 1,355 | 1,234 | 1,249 | -111 | -8.2 | 839,200 |
| 6/19 | 1,316 | 1,367 | 1,234 | 1,360 | +37 | +2.8 | 771,500 |
| 6/12 | 1,485 | 1,514 | 1,230 | 1,323 | -128 | -8.8 | 784,100 |
| 6/5 | 1,471 | 1,568 | 1,411 | 1,451 | -19 | -1.3 | 834,600 |
| 5/29 | 1,412 | 1,561 | 1,398 | 1,470 | +88 | +6.4 | 1,111,300 |
| 5/22 | 1,320 | 1,444 | 1,281 | 1,382 | +63 | +4.8 | 965,300 |
| 5/15 | 1,262 | 1,383 | 1,234 | 1,319 | +66 | +5.3 | 1,419,300 |
| 5/8 | 1,195 | 1,257 | 1,194 | 1,253 | +72 | +6.1 | 476,000 |
| 5/1 | 1,171 | 1,220 | 1,137 | 1,181 | +70 | +6.3 | 1,069,900 |
| 4/24 | 1,230 | 1,233 | 1,067 | 1,111 | -118 | -9.6 | 1,324,100 |
| 4/17 | 1,005 | 1,327 | 993 | 1,229 | +254 | +26.1 | 3,353,900 |
| 4/10 | 881 | 1,035 | 872 | 975 | +69 | +7.6 | 1,321,700 |
| 4/3 | 945 | 1,025 | 889 | 906 | -99 | -9.9 | 732,100 |
| 3/27 | 819 | 1,088 | 789 | 1,005 | +200 | +24.8 | 1,326,000 |
| 3/19 | 989 | 990 | 780 | 805 | -139 | -14.7 | 1,317,800 |
| 3/13 | 1,331 | 1,355 | 886 | 944 | -482 | -33.8 | 1,454,900 |
| 3/6 | 1,540 | 1,690 | 1,412 | 1,426 | -99 | -6.5 | 999,300 |
| 2/28 | 1,711 | 1,790 | 1,503 | 1,525 | -346 | -18.5 | 1,312,100 |
| 2/21 | 1,877 | 1,990 | 1,777 | 1,871 | -367 | -16.4 | 1,976,100 |
| 2/14 | 2,435 | 2,441 | 2,229 | 2,238 | -195 | -8.0 | 879,500 |
▶︎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
