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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,448.0 | 1,470.0 | 1,440.0 | 1,453.5 | +7.5 | +0.5 | 827,700 |
| 1/5 | 1,438.0 | 1,452.0 | 1,435.5 | 1,446.0 | -3.5 | -0.2 | 1,035,800 |
| 1/4 | 1,493.5 | 1,493.5 | 1,432.5 | 1,449.5 | +46.0 | +3.3 | 1,127,500 |
| 12/29 | 1,400.0 | 1,409.5 | 1,391.0 | 1,403.5 | -5.5 | -0.4 | 540,600 |
| 12/28 | 1,410.0 | 1,419.5 | 1,402.0 | 1,409.0 | -2.0 | -0.1 | 320,100 |
| 12/27 | 1,410.0 | 1,422.0 | 1,398.5 | 1,411.0 | +15.0 | +1.1 | 351,200 |
| 12/26 | 1,405.5 | 1,405.5 | 1,389.5 | 1,396.0 | -6.0 | -0.4 | 351,300 |
| 12/25 | 1,428.0 | 1,428.0 | 1,398.0 | 1,402.0 | +4.0 | +0.3 | 281,100 |
| 12/22 | 1,408.0 | 1,423.5 | 1,398.0 | 1,398.0 | -7.0 | -0.5 | 856,300 |
| 12/21 | 1,396.0 | 1,408.5 | 1,386.5 | 1,405.0 | +7.5 | +0.5 | 781,700 |
| 12/20 | 1,390.0 | 1,398.5 | 1,385.0 | 1,397.5 | +1.0 | +0.1 | 1,097,100 |
| 12/19 | 1,413.5 | 1,414.5 | 1,377.5 | 1,396.5 | -29.5 | -2.1 | 1,280,900 |
| 12/18 | 1,405.0 | 1,431.5 | 1,402.5 | 1,426.0 | +20.5 | +1.5 | 1,441,100 |
| 12/15 | 1,390.0 | 1,424.0 | 1,389.0 | 1,405.5 | +28.5 | +2.1 | 2,047,700 |
| 12/14 | 1,327.0 | 1,377.0 | 1,322.0 | 1,377.0 | +60.0 | +4.6 | 2,223,900 |
| 12/13 | 1,454.5 | 1,469.0 | 1,307.0 | 1,317.0 | -167.5 | -11.3 | 4,589,200 |
| 12/12 | 1,591.0 | 1,613.0 | 1,482.5 | 1,484.5 | -96.5 | -6.1 | 2,219,400 |
| 12/11 | 1,558.0 | 1,585.5 | 1,558.0 | 1,581.0 | +23.0 | +1.5 | 488,800 |
| 12/8 | 1,570.0 | 1,571.5 | 1,549.0 | 1,558.0 | -30.0 | -1.9 | 728,300 |
| 12/7 | 1,563.5 | 1,594.5 | 1,559.0 | 1,588.0 | -15.5 | -1.0 | 679,400 |
| 12/6 | 1,562.0 | 1,609.5 | 1,560.0 | 1,603.5 | +27.5 | +1.7 | 438,700 |
| 12/5 | 1,582.5 | 1,592.0 | 1,575.5 | 1,576.0 | -13.5 | -0.9 | 434,200 |
| 12/4 | 1,573.5 | 1,600.0 | 1,566.0 | 1,589.5 | -0.5 | +0.0 | 409,900 |
| 12/1 | 1,575.5 | 1,595.5 | 1,575.0 | 1,590.0 | +28.5 | +1.8 | 337,300 |
| 11/30 | 1,543.0 | 1,563.0 | 1,533.5 | 1,561.5 | +18.5 | +1.2 | 457,500 |
| 11/29 | 1,547.5 | 1,553.0 | 1,533.5 | 1,543.0 | -16.5 | -1.1 | 504,200 |
| 11/28 | 1,585.0 | 1,595.5 | 1,552.0 | 1,559.5 | -10.5 | -0.7 | 491,600 |
| 11/27 | 1,596.5 | 1,596.5 | 1,556.0 | 1,570.0 | -18.0 | -1.1 | 423,000 |
| 11/24 | 1,590.0 | 1,593.0 | 1,579.5 | 1,588.0 | +20.5 | +1.3 | 456,900 |
| 11/22 | 1,565.0 | 1,584.0 | 1,557.5 | 1,567.5 | -7.5 | -0.5 | 415,800 |
▶︎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
