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) |
---|---|---|---|---|---|---|---|
5/17 | 1,407.0 | 1,418.5 | 1,388.0 | 1,407.5 | -3.0 | -0.2 | 2,384,400 |
5/16 | 1,400.0 | 1,425.5 | 1,394.0 | 1,410.5 | -6.0 | -0.4 | 1,422,000 |
5/15 | 1,396.0 | 1,443.0 | 1,370.0 | 1,416.5 | +33.5 | +2.4 | 2,998,300 |
5/14 | 1,395.0 | 1,398.0 | 1,376.0 | 1,383.0 | -18.0 | -1.3 | 854,800 |
5/13 | 1,398.0 | 1,413.5 | 1,394.0 | 1,401.0 | +3.0 | +0.2 | 671,100 |
5/10 | 1,394.5 | 1,409.5 | 1,389.5 | 1,398.0 | +18.0 | +1.3 | 859,300 |
5/9 | 1,370.0 | 1,394.5 | 1,363.0 | 1,380.0 | +7.0 | +0.5 | 808,700 |
5/8 | 1,378.0 | 1,381.0 | 1,366.0 | 1,373.0 | -13.5 | -1.0 | 665,700 |
5/7 | 1,382.0 | 1,395.0 | 1,375.5 | 1,386.5 | +7.5 | +0.5 | 662,900 |
5/2 | 1,380.0 | 1,389.0 | 1,377.5 | 1,379.0 | -9.0 | -0.7 | 767,600 |
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 |
▶︎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