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
1,263.9
円
(14:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,275.0 | 1,279.5 | 1,237.0 | 1,264.5 | -29.5 | -2.3 | 4,496,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/31 | 1,375.0 | 1,376.5 | 1,343.0 | 1,362.5 | -11.0 | -0.8 | 3,625,800 |
| 5/24 | 1,420.0 | 1,443.0 | 1,362.5 | 1,373.5 | -34.0 | -2.4 | 5,031,300 |
| 5/17 | 1,398.0 | 1,443.0 | 1,370.0 | 1,407.5 | +9.5 | +0.7 | 8,330,600 |
| 5/10 | 1,382.0 | 1,409.5 | 1,363.0 | 1,398.0 | +19.0 | +1.4 | 2,996,600 |
| 5/2 | 1,396.5 | 1,412.5 | 1,377.5 | 1,379.0 | +4.5 | +0.3 | 2,317,500 |
| 4/26 | 1,352.0 | 1,406.5 | 1,342.5 | 1,374.5 | +29.5 | +2.2 | 5,018,000 |
| 4/19 | 1,417.0 | 1,429.0 | 1,333.5 | 1,345.0 | -83.5 | -5.9 | 4,869,200 |
| 4/12 | 1,425.0 | 1,433.0 | 1,398.0 | 1,428.5 | -3.0 | -0.2 | 3,632,600 |
| 4/5 | 1,458.0 | 1,489.0 | 1,408.5 | 1,431.5 | -12.0 | -0.8 | 6,891,900 |
| 3/29 | 1,507.5 | 1,508.5 | 1,436.5 | 1,443.5 | -51.5 | -3.4 | 5,726,900 |
| 3/22 | 1,632.5 | 1,654.0 | 1,457.5 | 1,495.0 | -114.0 | -7.1 | 6,516,000 |
| 3/15 | 1,552.0 | 1,609.0 | 1,501.5 | 1,609.0 | +26.5 | +1.7 | 4,580,000 |
| 3/8 | 1,513.0 | 1,615.5 | 1,501.5 | 1,582.5 | +61.5 | +4.0 | 3,961,300 |
| 3/1 | 1,537.0 | 1,563.0 | 1,508.5 | 1,521.0 | -4.0 | -0.3 | 4,687,600 |
| 2/22 | 1,473.5 | 1,531.5 | 1,467.0 | 1,525.0 | +53.0 | +3.6 | 3,415,800 |
| 2/16 | 1,495.0 | 1,531.0 | 1,449.0 | 1,472.0 | -29.0 | -1.9 | 3,675,200 |
| 2/9 | 1,552.5 | 1,581.0 | 1,476.0 | 1,501.0 | -44.0 | -2.9 | 3,869,400 |
| 2/2 | 1,556.0 | 1,564.5 | 1,516.0 | 1,545.0 | -4.0 | -0.3 | 2,879,100 |
| 1/26 | 1,554.0 | 1,593.5 | 1,543.0 | 1,549.0 | +2.0 | +0.1 | 2,922,600 |
| 1/19 | 1,500.0 | 1,550.0 | 1,493.0 | 1,547.0 | +56.5 | +3.8 | 3,497,500 |
| 1/12 | 1,448.0 | 1,510.0 | 1,440.0 | 1,490.5 | +44.5 | +3.1 | 2,617,200 |
| 1/5 | 1,493.5 | 1,493.5 | 1,432.5 | 1,446.0 | +42.5 | +3.0 | 2,163,300 |
| 12/29 | 1,428.0 | 1,428.0 | 1,389.5 | 1,403.5 | +5.5 | +0.4 | 1,844,300 |
| 12/22 | 1,405.0 | 1,431.5 | 1,377.5 | 1,398.0 | -7.5 | -0.5 | 5,457,100 |
| 12/15 | 1,558.0 | 1,613.0 | 1,307.0 | 1,405.5 | -152.5 | -9.8 | 11,569,000 |
| 12/8 | 1,573.5 | 1,609.5 | 1,549.0 | 1,558.0 | -32.0 | -2.0 | 2,690,500 |
| 12/1 | 1,596.5 | 1,596.5 | 1,533.5 | 1,590.0 | +2.0 | +0.1 | 2,213,600 |
| 11/24 | 1,627.5 | 1,639.5 | 1,557.5 | 1,588.0 | -44.0 | -2.7 | 2,089,500 |
▶︎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