決算new！
2024/11/12 発表
上期最終が50％減益で着地・7-9月期も50％減益
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
取引時間外
(ー)
株価は15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) | 1,105.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,654.0 (24/03/21) | 1,105.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,191.0 | 1,208.5 | 1,181.0 | 1,203.0 | +13.0 | +1.1 | 928,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,483.0 | 1,517.0 | 1,483.0 | 1,508.5 | +6.5 | +0.4 | 694,300 |
| 10/5 | 1,483.5 | 1,504.5 | 1,473.0 | 1,502.0 | +33.0 | +2.3 | 515,700 |
| 10/4 | 1,522.0 | 1,528.5 | 1,468.0 | 1,469.0 | -63.5 | -4.1 | 931,200 |
| 10/3 | 1,562.5 | 1,569.0 | 1,528.5 | 1,532.5 | -40.0 | -2.5 | 1,376,400 |
| 10/2 | 1,554.0 | 1,587.5 | 1,551.0 | 1,572.5 | +24.5 | +1.6 | 914,800 |
| 9/29 | 1,572.0 | 1,580.5 | 1,541.0 | 1,548.0 | -14.0 | -0.9 | 744,600 |
| 9/28 | 1,549.5 | 1,572.5 | 1,540.5 | 1,562.0 | -28.0 | -1.8 | 589,100 |
| 9/27 | 1,569.5 | 1,596.0 | 1,561.5 | 1,590.0 | +3.0 | +0.2 | 637,100 |
| 9/26 | 1,594.5 | 1,597.0 | 1,581.5 | 1,587.0 | +4.0 | +0.3 | 477,200 |
| 9/25 | 1,617.5 | 1,617.5 | 1,581.0 | 1,583.0 | -13.5 | -0.9 | 373,700 |
| 9/22 | 1,608.0 | 1,611.0 | 1,592.0 | 1,596.5 | -26.5 | -1.6 | 549,900 |
| 9/21 | 1,640.0 | 1,653.0 | 1,622.5 | 1,623.0 | -12.5 | -0.8 | 652,000 |
| 9/20 | 1,634.0 | 1,645.0 | 1,630.0 | 1,635.5 | +12.5 | +0.8 | 778,600 |
| 9/19 | 1,620.0 | 1,634.0 | 1,608.0 | 1,623.0 | +16.5 | +1.0 | 653,700 |
| 9/15 | 1,585.5 | 1,618.0 | 1,585.0 | 1,606.5 | +14.5 | +0.9 | 782,500 |
| 9/14 | 1,570.5 | 1,597.5 | 1,562.0 | 1,592.0 | +30.0 | +1.9 | 360,400 |
| 9/13 | 1,548.5 | 1,569.5 | 1,547.0 | 1,562.0 | -4.5 | -0.3 | 500,900 |
| 9/12 | 1,559.0 | 1,572.0 | 1,557.5 | 1,566.5 | +22.5 | +1.5 | 512,400 |
| 9/11 | 1,550.0 | 1,557.5 | 1,532.0 | 1,544.0 | +1.5 | +0.1 | 348,000 |
| 9/8 | 1,551.0 | 1,560.5 | 1,541.0 | 1,542.5 | -3.0 | -0.2 | 552,600 |
| 9/7 | 1,543.5 | 1,557.0 | 1,536.5 | 1,545.5 | +13.5 | +0.9 | 655,100 |
| 9/6 | 1,516.5 | 1,539.0 | 1,512.5 | 1,532.0 | +12.5 | +0.8 | 504,700 |
| 9/5 | 1,535.0 | 1,535.0 | 1,498.5 | 1,519.5 | -23.5 | -1.5 | 812,500 |
| 9/4 | 1,533.0 | 1,545.0 | 1,514.0 | 1,543.0 | +1.5 | +0.1 | 622,600 |
| 9/1 | 1,526.5 | 1,543.5 | 1,523.0 | 1,541.5 | +19.5 | +1.3 | 668,900 |
| 8/31 | 1,506.5 | 1,531.5 | 1,501.0 | 1,522.0 | +20.0 | +1.3 | 824,200 |
| 8/30 | 1,496.5 | 1,506.0 | 1,485.5 | 1,502.0 | +8.5 | +0.6 | 352,600 |
| 8/29 | 1,500.0 | 1,504.0 | 1,490.5 | 1,493.5 | -8.0 | -0.5 | 229,900 |
| 8/28 | 1,501.5 | 1,514.0 | 1,494.5 | 1,501.5 | +16.5 | +1.1 | 359,100 |
| 8/25 | 1,495.5 | 1,505.0 | 1,480.5 | 1,485.0 | -23.5 | -1.6 | 477,400 |
▶︎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
