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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,632.5 | 1,636.5 | 1,596.5 | 1,619.0 | +10.0 | +0.6 | 515,100 |
| 3/15 | 1,562.5 | 1,609.0 | 1,561.0 | 1,609.0 | +40.0 | +2.6 | 2,008,400 |
| 3/14 | 1,566.5 | 1,570.5 | 1,543.5 | 1,569.0 | +42.5 | +2.8 | 616,300 |
| 3/13 | 1,554.0 | 1,568.0 | 1,518.0 | 1,526.5 | -7.5 | -0.5 | 624,300 |
| 3/12 | 1,541.0 | 1,541.0 | 1,501.5 | 1,534.0 | -13.0 | -0.8 | 601,000 |
| 3/11 | 1,552.0 | 1,564.0 | 1,516.5 | 1,547.0 | -35.5 | -2.2 | 730,000 |
| 3/8 | 1,518.0 | 1,615.5 | 1,518.0 | 1,582.5 | +72.5 | +4.8 | 1,108,100 |
| 3/7 | 1,556.0 | 1,559.5 | 1,501.5 | 1,510.0 | -41.0 | -2.6 | 642,400 |
| 3/6 | 1,540.5 | 1,564.5 | 1,538.0 | 1,551.0 | +1.0 | +0.1 | 592,400 |
| 3/5 | 1,559.5 | 1,559.5 | 1,520.5 | 1,550.0 | -9.5 | -0.6 | 717,500 |
| 3/4 | 1,513.0 | 1,567.0 | 1,502.5 | 1,559.5 | +38.5 | +2.5 | 900,900 |
| 3/1 | 1,554.0 | 1,563.0 | 1,513.5 | 1,521.0 | -14.5 | -0.9 | 654,300 |
| 2/29 | 1,545.0 | 1,553.0 | 1,534.0 | 1,535.5 | -6.5 | -0.4 | 1,067,100 |
| 2/28 | 1,530.0 | 1,547.5 | 1,525.0 | 1,542.0 | +2.0 | +0.1 | 656,700 |
| 2/27 | 1,530.0 | 1,553.0 | 1,508.5 | 1,540.0 | -1.0 | -0.1 | 959,300 |
| 2/26 | 1,537.0 | 1,546.5 | 1,520.5 | 1,541.0 | +16.0 | +1.1 | 1,350,200 |
| 2/22 | 1,497.0 | 1,531.5 | 1,493.5 | 1,525.0 | +33.0 | +2.2 | 874,100 |
| 2/21 | 1,503.0 | 1,514.5 | 1,488.5 | 1,492.0 | -5.0 | -0.3 | 861,900 |
| 2/20 | 1,500.0 | 1,509.0 | 1,480.5 | 1,497.0 | -3.0 | -0.2 | 825,800 |
| 2/19 | 1,473.5 | 1,502.5 | 1,467.0 | 1,500.0 | +28.0 | +1.9 | 854,000 |
▶︎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
