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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,654.0 (24/03/21) | 1,105.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,228.0 | 1,233.0 | 1,213.0 | 1,221.0 | -3.5 | -0.3 | 1,518,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,161.5 | 1,227.0 | 1,160.5 | 1,224.5 | +69.0 | +6.0 | 7,178,000 |
| 12/20 | 1,174.0 | 1,185.0 | 1,137.0 | 1,155.5 | -13.0 | -1.1 | 3,520,800 |
| 12/13 | 1,214.0 | 1,221.0 | 1,163.5 | 1,168.5 | -38.5 | -3.2 | 4,283,300 |
| 12/6 | 1,212.5 | 1,219.5 | 1,199.0 | 1,207.0 | -7.0 | -0.6 | 3,927,800 |
| 11/29 | 1,220.0 | 1,222.5 | 1,190.5 | 1,214.0 | +4.5 | +0.4 | 4,810,600 |
| 11/22 | 1,202.0 | 1,231.5 | 1,196.0 | 1,209.5 | +6.5 | +0.5 | 7,013,000 |
| 11/15 | 1,133.0 | 1,218.0 | 1,115.5 | 1,203.0 | +71.0 | +6.3 | 6,638,600 |
| 11/8 | 1,140.0 | 1,160.0 | 1,131.0 | 1,132.0 | +10.0 | +0.9 | 3,412,200 |
| 11/1 | 1,121.0 | 1,158.5 | 1,119.0 | 1,122.0 | -5.0 | -0.4 | 6,209,900 |
| 10/25 | 1,151.0 | 1,180.5 | 1,120.5 | 1,127.0 | -25.0 | -2.2 | 4,592,000 |
| 10/18 | 1,174.0 | 1,182.0 | 1,150.5 | 1,152.0 | -11.0 | -1.0 | 3,094,700 |
| 10/11 | 1,193.5 | 1,195.0 | 1,161.5 | 1,163.0 | -25.5 | -2.2 | 4,100,000 |
| 10/4 | 1,149.5 | 1,196.5 | 1,149.5 | 1,188.5 | +2.5 | +0.2 | 3,260,000 |
| 9/27 | 1,200.0 | 1,210.5 | 1,169.5 | 1,186.0 | -8.5 | -0.7 | 5,108,900 |
| 9/20 | 1,190.0 | 1,209.0 | 1,164.5 | 1,194.5 | +13.0 | +1.1 | 3,123,900 |
| 9/13 | 1,182.5 | 1,201.5 | 1,167.0 | 1,181.5 | -31.0 | -2.6 | 3,416,600 |
| 9/6 | 1,240.0 | 1,240.5 | 1,197.0 | 1,212.5 | -9.5 | -0.8 | 3,581,300 |
| 8/30 | 1,230.0 | 1,230.0 | 1,208.0 | 1,222.0 | -9.0 | -0.7 | 2,366,000 |
| 8/23 | 1,202.0 | 1,238.0 | 1,197.0 | 1,231.0 | +26.0 | +2.2 | 3,696,400 |
| 8/16 | 1,160.0 | 1,213.5 | 1,153.5 | 1,205.0 | +36.0 | +3.1 | 3,414,800 |
| 8/9 | 1,167.0 | 1,234.0 | 1,105.0 | 1,169.0 | -56.0 | -4.6 | 7,423,100 |
| 8/2 | 1,290.0 | 1,315.5 | 1,223.5 | 1,225.0 | -57.0 | -4.5 | 4,426,000 |
| 7/26 | 1,299.0 | 1,306.5 | 1,262.0 | 1,282.0 | -20.0 | -1.5 | 3,184,200 |
| 7/19 | 1,304.0 | 1,309.5 | 1,292.0 | 1,302.0 | -3.0 | -0.2 | 2,397,100 |
| 7/12 | 1,275.0 | 1,317.5 | 1,255.5 | 1,305.0 | +25.5 | +2.0 | 5,198,200 |
| 7/5 | 1,314.5 | 1,317.5 | 1,278.0 | 1,279.5 | -25.0 | -1.9 | 5,244,800 |
| 6/28 | 1,277.0 | 1,308.5 | 1,275.5 | 1,304.5 | +42.5 | +3.4 | 4,980,100 |
| 6/21 | 1,275.0 | 1,279.5 | 1,237.0 | 1,262.0 | -32.0 | -2.5 | 4,973,100 |
| 6/14 | 1,336.0 | 1,348.0 | 1,275.0 | 1,294.0 | -42.0 | -3.1 | 3,810,500 |
| 6/7 | 1,363.0 | 1,368.0 | 1,324.5 | 1,336.0 | -26.5 | -1.9 | 4,518,600 |
▶︎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
