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
1,201.6
円
(11:06)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,221.0 | 1,222.5 | 1,196.5 | 1,202.0 | -19.0 | -1.6 | 1,442,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 1,572.0 | 1,650.0 | 1,478.0 | 1,620.0 | +68.0 | +4.4 | 5,372,500 |
| 11/2 | 1,563.5 | 1,630.0 | 1,482.5 | 1,552.0 | -21.0 | -1.3 | 6,829,700 |
| 10/27 | 1,534.0 | 1,579.5 | 1,507.0 | 1,573.0 | +31.5 | +2.0 | 2,538,200 |
| 10/20 | 1,530.5 | 1,553.5 | 1,511.0 | 1,541.5 | -1.5 | -0.1 | 1,692,900 |
| 10/13 | 1,537.5 | 1,569.5 | 1,532.0 | 1,543.0 | +34.5 | +2.3 | 2,318,700 |
| 10/6 | 1,554.0 | 1,587.5 | 1,468.0 | 1,508.5 | -39.5 | -2.6 | 4,432,400 |
| 9/29 | 1,617.5 | 1,617.5 | 1,540.5 | 1,548.0 | -48.5 | -3.0 | 2,821,700 |
| 9/22 | 1,620.0 | 1,653.0 | 1,592.0 | 1,596.5 | -10.0 | -0.6 | 2,634,200 |
| 9/15 | 1,550.0 | 1,618.0 | 1,532.0 | 1,606.5 | +64.0 | +4.2 | 2,504,200 |
| 9/8 | 1,533.0 | 1,560.5 | 1,498.5 | 1,542.5 | +1.0 | +0.1 | 3,147,500 |
| 9/1 | 1,501.5 | 1,543.5 | 1,485.5 | 1,541.5 | +56.5 | +3.8 | 2,434,700 |
| 8/25 | 1,430.0 | 1,512.0 | 1,421.0 | 1,485.0 | +58.0 | +4.1 | 2,743,700 |
| 8/18 | 1,419.0 | 1,461.5 | 1,394.5 | 1,427.0 | +10.5 | +0.7 | 2,576,300 |
| 8/10 | 1,350.0 | 1,420.5 | 1,316.0 | 1,416.5 | +70.0 | +5.2 | 2,595,800 |
| 8/4 | 1,387.0 | 1,402.5 | 1,338.0 | 1,346.5 | -16.5 | -1.2 | 2,265,800 |
| 7/28 | 1,357.0 | 1,381.5 | 1,334.5 | 1,363.0 | +9.5 | +0.7 | 1,941,200 |
| 7/21 | 1,338.0 | 1,359.5 | 1,336.5 | 1,353.5 | +21.5 | +1.6 | 1,272,700 |
| 7/14 | 1,330.5 | 1,346.5 | 1,321.5 | 1,332.0 | +1.0 | +0.1 | 2,198,500 |
| 7/7 | 1,355.0 | 1,368.5 | 1,317.5 | 1,331.0 | -24.0 | -1.8 | 2,157,500 |
| 6/30 | 1,344.0 | 1,370.0 | 1,320.5 | 1,355.0 | +12.0 | +0.9 | 2,491,700 |
| 6/23 | 1,320.0 | 1,379.5 | 1,311.5 | 1,343.0 | +30.5 | +2.3 | 3,361,400 |
| 6/16 | 1,324.5 | 1,331.0 | 1,296.0 | 1,312.5 | -19.5 | -1.5 | 4,055,600 |
| 6/9 | 1,302.0 | 1,337.5 | 1,289.5 | 1,332.0 | +31.0 | +2.4 | 3,818,900 |
| 6/2 | 1,265.0 | 1,308.0 | 1,228.0 | 1,301.0 | +45.0 | +3.6 | 5,997,400 |
| 5/26 | 1,240.0 | 1,284.0 | 1,238.0 | 1,256.0 | +19.0 | +1.5 | 3,208,700 |
| 5/19 | 1,252.0 | 1,280.0 | 1,231.0 | 1,237.0 | -12.0 | -1.0 | 3,721,300 |
| 5/12 | 1,084.0 | 1,281.0 | 1,079.0 | 1,249.0 | +165.0 | +15.2 | 10,900,500 |
| 5/2 | 1,084.0 | 1,096.0 | 1,081.0 | 1,084.0 | +13.0 | +1.2 | 1,125,300 |
| 4/28 | 1,046.0 | 1,071.0 | 1,036.0 | 1,071.0 | +33.0 | +3.2 | 2,555,800 |
| 4/21 | 1,025.0 | 1,044.0 | 1,016.0 | 1,038.0 | +17.0 | +1.7 | 1,879,000 |
▶︎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
