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
1,181
円
(22:41)
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) | 1,105.0 (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) |
---|---|---|---|---|---|---|---|
9/27 | 1,174.0 | 1,191.0 | 1,169.5 | 1,186.0 | -24.5 | -2.0 | 1,208,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/28 | 1,306.0 | 1,308.5 | 1,298.0 | 1,304.5 | +3.5 | +0.3 | 620,100 |
6/27 | 1,301.5 | 1,304.0 | 1,291.5 | 1,301.0 | +6.5 | +0.5 | 868,800 |
6/26 | 1,295.5 | 1,300.0 | 1,286.0 | 1,294.5 | -5.0 | -0.4 | 955,800 |
6/25 | 1,292.5 | 1,307.5 | 1,285.0 | 1,299.5 | +13.5 | +1.1 | 1,176,800 |
6/24 | 1,277.0 | 1,294.5 | 1,275.5 | 1,286.0 | +24.0 | +1.9 | 1,358,600 |
6/21 | 1,260.0 | 1,273.0 | 1,259.5 | 1,262.0 | +11.0 | +0.9 | 906,600 |
6/20 | 1,249.5 | 1,257.5 | 1,244.0 | 1,251.0 | -4.0 | -0.3 | 958,200 |
6/19 | 1,255.0 | 1,266.0 | 1,249.5 | 1,255.0 | +9.5 | +0.8 | 537,700 |
6/18 | 1,257.5 | 1,259.0 | 1,242.5 | 1,245.5 | +2.5 | +0.2 | 760,300 |
6/17 | 1,275.0 | 1,279.5 | 1,237.0 | 1,243.0 | -51.0 | -3.9 | 1,810,300 |
6/14 | 1,276.0 | 1,302.5 | 1,275.0 | 1,294.0 | +10.0 | +0.8 | 788,500 |
6/13 | 1,310.0 | 1,310.0 | 1,282.5 | 1,284.0 | -18.5 | -1.4 | 922,500 |
6/12 | 1,317.0 | 1,320.5 | 1,299.0 | 1,302.5 | -17.0 | -1.3 | 852,100 |
6/11 | 1,344.0 | 1,348.0 | 1,319.5 | 1,319.5 | -20.5 | -1.5 | 678,500 |
6/10 | 1,336.0 | 1,344.0 | 1,331.0 | 1,340.0 | +4.0 | +0.3 | 568,900 |
6/7 | 1,333.0 | 1,339.0 | 1,324.5 | 1,336.0 | +6.0 | +0.5 | 844,200 |
6/6 | 1,334.0 | 1,342.0 | 1,330.0 | 1,330.0 | -3.5 | -0.3 | 1,185,400 |
6/5 | 1,340.5 | 1,349.5 | 1,333.5 | 1,333.5 | -13.5 | -1.0 | 864,800 |
6/4 | 1,347.0 | 1,362.0 | 1,332.0 | 1,347.0 | -4.5 | -0.3 | 1,081,000 |
6/3 | 1,363.0 | 1,368.0 | 1,351.0 | 1,351.5 | -11.0 | -0.8 | 543,200 |
5/31 | 1,356.5 | 1,365.5 | 1,352.5 | 1,362.5 | +11.0 | +0.8 | 968,500 |
5/30 | 1,351.5 | 1,354.0 | 1,343.0 | 1,351.5 | -5.0 | -0.4 | 742,700 |
5/29 | 1,370.0 | 1,376.0 | 1,351.5 | 1,356.5 | -7.5 | -0.6 | 871,500 |
5/28 | 1,370.5 | 1,376.5 | 1,356.5 | 1,364.0 | -6.5 | -0.5 | 634,900 |
5/27 | 1,375.0 | 1,375.5 | 1,363.5 | 1,370.5 | -3.0 | -0.2 | 408,200 |
5/24 | 1,365.0 | 1,391.0 | 1,363.0 | 1,373.5 | +2.0 | +0.2 | 1,408,000 |
5/23 | 1,388.5 | 1,388.5 | 1,362.5 | 1,371.5 | -15.0 | -1.1 | 765,000 |
5/22 | 1,409.5 | 1,412.0 | 1,378.0 | 1,386.5 | -30.0 | -2.1 | 947,100 |
5/21 | 1,425.0 | 1,432.5 | 1,411.5 | 1,416.5 | -19.5 | -1.4 | 772,700 |
5/20 | 1,420.0 | 1,443.0 | 1,413.5 | 1,436.0 | +28.5 | +2.0 | 1,138,500 |
▶︎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