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) |
|---|---|---|---|---|---|---|---|
| 2/7 | 2,257 | 2,441 | 2,223 | 2,433 | +26 | +1.1 | 1,377,700 |
| 1/31 | 2,552 | 2,675 | 2,366 | 2,407 | -205 | -7.9 | 1,696,600 |
| 1/24 | 2,339 | 2,643 | 2,271 | 2,612 | +288 | +12.4 | 1,710,400 |
| 1/17 | 2,371 | 2,383 | 2,285 | 2,324 | -16 | -0.7 | 785,600 |
| 1/10 | 2,032 | 2,348 | 2,021 | 2,340 | +283 | +13.8 | 1,223,500 |
| 12/30 | 2,066 | 2,092 | 2,012 | 2,057 | -59 | -2.8 | 222,100 |
| 12/27 | 2,062 | 2,135 | 1,998 | 2,116 | +104 | +5.2 | 874,800 |
| 12/20 | 1,995 | 2,119 | 1,935 | 2,012 | -26 | -1.3 | 1,230,000 |
| 12/13 | 1,946 | 2,130 | 1,923 | 2,038 | +104 | +5.4 | 1,172,500 |
| 12/6 | 1,888 | 1,940 | 1,822 | 1,934 | +38 | +2.0 | 679,800 |
| 11/29 | 1,767 | 1,934 | 1,762 | 1,896 | +93 | +5.2 | 1,768,100 |
| 11/22 | 1,578 | 1,808 | 1,573 | 1,803 | +211 | +13.3 | 1,109,800 |
| 11/15 | 1,452 | 1,617 | 1,446 | 1,592 | +142 | +9.8 | 1,205,400 |
| 11/8 | 1,479 | 1,495 | 1,427 | 1,450 | -8 | -0.6 | 511,700 |
| 11/1 | 1,435 | 1,480 | 1,412 | 1,458 | +38 | +2.7 | 581,900 |
| 10/25 | 1,400 | 1,423 | 1,321 | 1,420 | +21 | +1.5 | 585,700 |
| 10/18 | 1,434 | 1,530 | 1,394 | 1,399 | -17 | -1.2 | 897,300 |
| 10/11 | 1,532 | 1,744 | 1,402 | 1,416 | -75 | -5.0 | 3,508,000 |
| 10/4 | 1,353 | 1,493 | 1,335 | 1,491 | +141 | +10.4 | 745,800 |
| 9/27 | 1,458 | 1,463 | 1,346 | 1,350 | -70 | -4.9 | 723,900 |
| 9/20 | 1,307 | 1,439 | 1,265 | 1,420 | +173 | +13.9 | 658,100 |
| 9/13 | 1,369 | 1,394 | 1,246 | 1,247 | -125 | -9.1 | 381,300 |
| 9/6 | 1,364 | 1,387 | 1,237 | 1,372 | +38 | +2.9 | 545,600 |
| 8/30 | 1,259 | 1,353 | 1,192 | 1,334 | +45 | +3.5 | 417,700 |
| 8/23 | 1,346 | 1,369 | 1,283 | 1,289 | -37 | -2.8 | 318,900 |
| 8/16 | 1,311 | 1,362 | 1,234 | 1,326 | -44 | -3.2 | 674,700 |
| 8/9 | 1,450 | 1,461 | 1,321 | 1,370 | -120 | -8.1 | 660,100 |
| 8/2 | 1,623 | 1,678 | 1,450 | 1,490 | -150 | -9.2 | 727,600 |
| 7/26 | 1,624 | 1,673 | 1,591 | 1,640 | +22 | +1.4 | 362,000 |
| 7/19 | 1,669 | 1,736 | 1,596 | 1,618 | -91 | -5.3 | 518,100 |
▶︎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
