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
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/16 | 1,479.0 | 1,485.5 | 1,465.5 | 1,472.0 | +12.0 | +0.8 | 1,309,400 |
| 2/15 | 1,495.0 | 1,495.0 | 1,449.0 | 1,460.0 | -15.5 | -1.1 | 710,100 |
| 2/14 | 1,513.5 | 1,523.5 | 1,458.5 | 1,475.5 | -33.0 | -2.2 | 816,000 |
| 2/13 | 1,495.0 | 1,531.0 | 1,486.0 | 1,508.5 | +7.5 | +0.5 | 839,700 |
| 2/9 | 1,498.5 | 1,581.0 | 1,476.0 | 1,501.0 | -6.0 | -0.4 | 1,851,300 |
| 2/8 | 1,527.0 | 1,529.0 | 1,505.0 | 1,507.0 | -29.0 | -1.9 | 666,400 |
| 2/7 | 1,514.0 | 1,545.5 | 1,510.0 | 1,536.0 | +10.5 | +0.7 | 470,200 |
| 2/6 | 1,544.5 | 1,551.5 | 1,523.0 | 1,525.5 | -19.5 | -1.3 | 429,500 |
| 2/5 | 1,552.5 | 1,553.5 | 1,524.5 | 1,545.0 | 0 | 0.0 | 452,000 |
| 2/2 | 1,534.0 | 1,551.5 | 1,517.0 | 1,545.0 | +8.5 | +0.6 | 491,700 |
| 2/1 | 1,522.5 | 1,541.5 | 1,516.0 | 1,536.5 | -11.0 | -0.7 | 810,200 |
| 1/31 | 1,524.0 | 1,548.0 | 1,519.0 | 1,547.5 | +15.0 | +1.0 | 592,400 |
| 1/30 | 1,543.5 | 1,545.0 | 1,520.5 | 1,532.5 | -18.0 | -1.2 | 572,700 |
| 1/29 | 1,556.0 | 1,564.5 | 1,544.5 | 1,550.5 | +1.5 | +0.1 | 412,100 |
| 1/26 | 1,568.0 | 1,568.0 | 1,543.0 | 1,549.0 | -19.5 | -1.2 | 547,800 |
| 1/25 | 1,575.5 | 1,576.5 | 1,561.0 | 1,568.5 | 0 | 0.0 | 590,500 |
| 1/24 | 1,565.0 | 1,583.5 | 1,554.5 | 1,568.5 | -2.5 | -0.2 | 782,500 |
| 1/23 | 1,588.0 | 1,593.5 | 1,564.5 | 1,571.0 | -2.0 | -0.1 | 469,000 |
| 1/22 | 1,554.0 | 1,574.0 | 1,550.5 | 1,573.0 | +26.0 | +1.7 | 532,800 |
| 1/19 | 1,535.0 | 1,550.0 | 1,517.0 | 1,547.0 | +23.5 | +1.5 | 789,100 |
| 1/18 | 1,508.0 | 1,532.0 | 1,505.0 | 1,523.5 | +10.5 | +0.7 | 699,900 |
| 1/17 | 1,498.5 | 1,528.0 | 1,493.0 | 1,513.0 | +6.0 | +0.4 | 773,500 |
| 1/16 | 1,528.0 | 1,532.0 | 1,504.0 | 1,507.0 | -32.5 | -2.1 | 575,600 |
| 1/15 | 1,500.0 | 1,548.0 | 1,499.0 | 1,539.5 | +49.0 | +3.3 | 659,400 |
| 1/12 | 1,497.0 | 1,503.5 | 1,478.5 | 1,490.5 | -8.0 | -0.5 | 501,300 |
| 1/11 | 1,495.0 | 1,510.0 | 1,483.5 | 1,498.5 | +25.0 | +1.7 | 632,800 |
| 1/10 | 1,445.0 | 1,483.0 | 1,443.5 | 1,473.5 | +20.0 | +1.4 | 655,400 |
▶︎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
