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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,610.0 | 1,610.0 | 1,563.5 | 1,575.0 | -37.0 | -2.3 | 754,100 |
| 11/20 | 1,627.5 | 1,639.5 | 1,608.5 | 1,612.0 | -20.0 | -1.2 | 462,700 |
| 11/17 | 1,616.0 | 1,641.0 | 1,616.0 | 1,632.0 | +27.0 | +1.7 | 406,000 |
| 11/16 | 1,617.0 | 1,623.0 | 1,599.0 | 1,605.0 | -19.0 | -1.2 | 578,900 |
| 11/15 | 1,623.5 | 1,635.0 | 1,609.0 | 1,624.0 | +5.0 | +0.3 | 726,200 |
| 11/14 | 1,577.5 | 1,625.0 | 1,572.5 | 1,619.0 | +31.5 | +2.0 | 834,300 |
| 11/13 | 1,585.5 | 1,599.0 | 1,571.0 | 1,587.5 | -32.5 | -2.0 | 679,900 |
| 11/10 | 1,530.0 | 1,650.0 | 1,512.5 | 1,620.0 | +96.5 | +6.3 | 1,590,100 |
| 11/9 | 1,520.5 | 1,530.0 | 1,503.5 | 1,523.5 | +33.0 | +2.2 | 557,100 |
| 11/8 | 1,534.5 | 1,540.5 | 1,478.0 | 1,490.5 | -28.0 | -1.8 | 1,185,800 |
| 11/7 | 1,545.5 | 1,564.0 | 1,513.0 | 1,518.5 | -32.0 | -2.1 | 852,500 |
| 11/6 | 1,572.0 | 1,572.0 | 1,535.5 | 1,550.5 | -1.5 | -0.1 | 1,187,000 |
| 11/2 | 1,616.5 | 1,630.0 | 1,482.5 | 1,552.0 | -76.5 | -4.7 | 2,164,500 |
| 11/1 | 1,604.0 | 1,629.5 | 1,597.0 | 1,628.5 | +42.0 | +2.7 | 1,008,400 |
| 10/31 | 1,569.5 | 1,586.5 | 1,557.5 | 1,586.5 | +36.5 | +2.4 | 851,600 |
| 10/30 | 1,563.5 | 1,569.0 | 1,533.5 | 1,550.0 | -23.0 | -1.5 | 2,805,200 |
| 10/27 | 1,560.5 | 1,579.5 | 1,557.5 | 1,573.0 | +33.0 | +2.1 | 556,000 |
| 10/26 | 1,558.0 | 1,567.5 | 1,531.5 | 1,540.0 | -4.5 | -0.3 | 576,300 |
| 10/25 | 1,532.0 | 1,556.0 | 1,527.5 | 1,544.5 | +13.5 | +0.9 | 524,900 |
| 10/24 | 1,533.5 | 1,539.0 | 1,507.0 | 1,531.0 | -1.0 | -0.1 | 571,900 |
| 10/23 | 1,534.0 | 1,543.0 | 1,527.0 | 1,532.0 | -9.5 | -0.6 | 309,100 |
| 10/20 | 1,527.5 | 1,548.0 | 1,526.5 | 1,541.5 | +9.0 | +0.6 | 262,700 |
| 10/19 | 1,536.5 | 1,545.0 | 1,523.5 | 1,532.5 | -17.0 | -1.1 | 293,600 |
| 10/18 | 1,550.0 | 1,553.5 | 1,534.0 | 1,549.5 | +14.0 | +0.9 | 363,200 |
| 10/17 | 1,527.0 | 1,537.5 | 1,517.5 | 1,535.5 | +15.0 | +1.0 | 362,000 |
| 10/16 | 1,530.5 | 1,534.0 | 1,511.0 | 1,520.5 | -22.5 | -1.5 | 411,400 |
| 10/13 | 1,543.5 | 1,564.5 | 1,537.0 | 1,543.0 | -16.0 | -1.0 | 586,300 |
| 10/12 | 1,557.5 | 1,560.5 | 1,547.0 | 1,559.0 | -1.5 | -0.1 | 587,000 |
| 10/11 | 1,549.5 | 1,569.5 | 1,541.0 | 1,560.5 | +19.0 | +1.2 | 491,200 |
| 10/10 | 1,537.5 | 1,556.5 | 1,532.0 | 1,541.5 | +33.0 | +2.2 | 654,200 |
▶︎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
