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
1,265.5
円
(14:26)
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) | 1,237.0 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,654.0 (24/03/21) | 1,237.0 (24/06/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,363.0 | 1,368.0 | 1,237.0 | 1,265.0 | -97.5 | -7.2 | 12,808,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,385.0 | 1,443.0 | 1,343.0 | 1,362.5 | -35.0 | -2.5 | 21,247,600 |
| 24/04 | 1,458.0 | 1,489.0 | 1,333.5 | 1,397.5 | -46.0 | -3.2 | 21,465,900 |
| 24/03 | 1,554.0 | 1,654.0 | 1,436.5 | 1,443.5 | -92.0 | -6.0 | 21,438,500 |
| 24/02 | 1,522.5 | 1,581.0 | 1,449.0 | 1,535.5 | -12.0 | -0.8 | 16,295,600 |
| 24/01 | 1,493.5 | 1,593.5 | 1,432.5 | 1,547.5 | +144.0 | +10.3 | 12,777,800 |
| 23/12 | 1,575.5 | 1,613.0 | 1,307.0 | 1,403.5 | -158.0 | -10.1 | 21,898,200 |
| 23/11 | 1,604.0 | 1,650.0 | 1,478.0 | 1,561.5 | -25.0 | -1.6 | 15,736,500 |
| 23/10 | 1,554.0 | 1,587.5 | 1,468.0 | 1,586.5 | +38.5 | +2.5 | 14,639,000 |
| 23/09 | 1,526.5 | 1,653.0 | 1,498.5 | 1,548.0 | +26.0 | +1.7 | 11,776,500 |
| 23/08 | 1,390.5 | 1,531.5 | 1,316.0 | 1,522.0 | +138.5 | +10.0 | 11,349,000 |
| 23/07 | 1,355.0 | 1,392.5 | 1,317.5 | 1,383.5 | +28.5 | +2.1 | 8,168,300 |
| 23/06 | 1,248.0 | 1,379.5 | 1,244.0 | 1,355.0 | +119.0 | +9.6 | 15,929,900 |
| 23/05 | 1,084.0 | 1,284.0 | 1,079.0 | 1,236.0 | +165.0 | +15.4 | 22,750,900 |
| 23/04 | 1,035.0 | 1,071.0 | 1,005.0 | 1,071.0 | +49.0 | +4.8 | 8,363,600 |
| 23/03 | 1,033.0 | 1,121.0 | 1,003.0 | 1,022.0 | -11.0 | -1.1 | 16,929,800 |
| 23/02 | 1,039.0 | 1,068.0 | 1,001.0 | 1,033.0 | -2.0 | -0.2 | 13,840,300 |
| 23/01 | 1,005.0 | 1,037.0 | 986.0 | 1,035.0 | +34.0 | +3.4 | 10,531,900 |
| 22/12 | 1,031.0 | 1,046.0 | 1,001.0 | 1,001.0 | -29.0 | -2.8 | 11,462,600 |
| 22/11 | 1,033.0 | 1,075.0 | 975.0 | 1,030.0 | -2.0 | -0.2 | 15,062,500 |
| 22/10 | 984.0 | 1,042.0 | 981.0 | 1,032.0 | +48.0 | +4.9 | 18,342,000 |
| 22/09 | 992.0 | 1,040.0 | 955.0 | 984.0 | -13.0 | -1.3 | 14,944,500 |
| 22/08 | 973.0 | 1,033.0 | 913.0 | 997.0 | +21.0 | +2.2 | 15,682,800 |
| 22/07 | 955.0 | 1,000.0 | 920.0 | 976.0 | +11.0 | +1.1 | 10,613,000 |
| 22/06 | 936.0 | 971.0 | 892.0 | 965.0 | +33.0 | +3.5 | 18,340,500 |
| 22/05 | 946.0 | 990.0 | 899.0 | 932.0 | -17.0 | -1.8 | 13,821,500 |
| 22/04 | 1,035.0 | 1,060.0 | 924.0 | 949.0 | -93.0 | -8.9 | 16,508,000 |
| 22/03 | 1,021.0 | 1,171.0 | 1,003.0 | 1,042.0 | +22.0 | +2.2 | 33,887,300 |
| 22/02 | 1,051.0 | 1,079.0 | 998.0 | 1,020.0 | -33.0 | -3.1 | 13,222,700 |
| 22/01 | 1,056.0 | 1,125.0 | 1,043.0 | 1,053.0 | +5.0 | +0.5 | 14,875,200 |
| 21/12 | 936.0 | 1,060.0 | 936.0 | 1,048.0 | +109.0 | +11.6 | 22,851,200 |
▶︎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