！決算発表予定日 2024/05/15
5076東証P貸借
業種 建設業
インフロニア・ホールディングス 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 |
|---|---|
| 1,654.0 (24/03/21) | 1,079.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,654.0 (24/03/21) | 1,333.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,380.0 | 1,389.0 | 1,377.5 | 1,379.0 | -9.0 | -0.7 | 767,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,385.0 | 1,392.0 | 1,378.5 | 1,388.0 | -9.5 | -0.7 | 495,700 |
| 4/30 | 1,396.5 | 1,412.5 | 1,381.0 | 1,397.5 | +23.0 | +1.7 | 1,054,200 |
| 4/26 | 1,361.0 | 1,374.5 | 1,345.5 | 1,374.5 | +7.0 | +0.5 | 907,300 |
| 4/25 | 1,378.5 | 1,381.5 | 1,364.0 | 1,367.5 | -28.0 | -2.0 | 1,045,900 |
| 4/24 | 1,385.0 | 1,406.0 | 1,385.0 | 1,395.5 | +11.0 | +0.8 | 1,089,200 |
| 4/23 | 1,379.5 | 1,406.5 | 1,379.5 | 1,384.5 | 0 | 0.0 | 991,300 |
| 4/22 | 1,352.0 | 1,387.5 | 1,342.5 | 1,384.5 | +39.5 | +2.9 | 984,300 |
| 4/19 | 1,357.0 | 1,357.5 | 1,333.5 | 1,345.0 | -27.0 | -2.0 | 963,200 |
| 4/18 | 1,362.5 | 1,377.0 | 1,356.0 | 1,372.0 | +1.0 | +0.1 | 855,800 |
| 4/17 | 1,391.5 | 1,396.5 | 1,364.0 | 1,371.0 | -20.0 | -1.4 | 1,176,100 |
| 4/16 | 1,406.0 | 1,413.5 | 1,385.5 | 1,391.0 | -21.0 | -1.5 | 986,600 |
| 4/15 | 1,417.0 | 1,429.0 | 1,408.0 | 1,412.0 | -16.5 | -1.2 | 887,500 |
| 4/12 | 1,430.5 | 1,433.0 | 1,416.0 | 1,428.5 | +4.0 | +0.3 | 727,800 |
| 4/11 | 1,410.0 | 1,428.0 | 1,398.0 | 1,424.5 | +4.0 | +0.3 | 629,500 |
| 4/10 | 1,413.0 | 1,429.5 | 1,409.0 | 1,420.5 | +4.5 | +0.3 | 766,700 |
| 4/9 | 1,411.0 | 1,420.0 | 1,400.5 | 1,416.0 | -7.5 | -0.5 | 921,000 |
| 4/8 | 1,425.0 | 1,431.0 | 1,413.0 | 1,423.5 | -8.0 | -0.6 | 587,600 |
| 4/5 | 1,432.0 | 1,441.0 | 1,408.5 | 1,431.5 | -1.5 | -0.1 | 1,358,300 |
| 4/4 | 1,427.5 | 1,448.5 | 1,421.5 | 1,433.0 | +14.0 | +1.0 | 1,334,600 |
| 4/3 | 1,445.0 | 1,457.0 | 1,410.0 | 1,419.0 | -31.0 | -2.1 | 1,707,700 |
| 4/2 | 1,475.0 | 1,478.0 | 1,450.0 | 1,450.0 | -4.0 | -0.3 | 1,222,900 |
| 4/1 | 1,458.0 | 1,489.0 | 1,453.0 | 1,454.0 | +10.5 | +0.7 | 1,268,400 |
| 3/29 | 1,458.0 | 1,463.0 | 1,436.5 | 1,443.5 | -4.5 | -0.3 | 594,300 |
| 3/28 | 1,468.0 | 1,483.0 | 1,448.0 | 1,448.0 | -42.0 | -2.8 | 1,139,200 |
| 3/27 | 1,492.0 | 1,501.0 | 1,485.5 | 1,490.0 | +6.0 | +0.4 | 1,139,600 |
| 3/26 | 1,472.0 | 1,492.0 | 1,464.5 | 1,484.0 | -2.5 | -0.2 | 1,086,800 |
| 3/25 | 1,507.5 | 1,508.5 | 1,478.5 | 1,486.5 | -8.5 | -0.6 | 1,767,000 |
| 3/22 | 1,500.0 | 1,504.0 | 1,457.5 | 1,495.0 | -154.5 | -9.4 | 4,955,400 |
| 3/21 | 1,636.5 | 1,654.0 | 1,629.5 | 1,649.5 | +29.0 | +1.8 | 586,400 |
| 3/19 | 1,599.5 | 1,626.5 | 1,593.0 | 1,620.5 | +1.5 | +0.1 | 459,100 |
▶︎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