5287東証S信用
業種 ガラス・土石
イトーヨーギョー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 705 (24/08/28) | 455 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 705 (24/08/28) | 455 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 523 | 531 | 517 | 530 | +11 | +2.1 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 862 | 862 | 844 | 844 | -17 | -2.0 | 9,600 |
| 10/29 | 860 | 868 | 840 | 861 | +1 | +0.1 | 14,600 |
| 10/22 | 880 | 882 | 842 | 860 | -13 | -1.5 | 22,800 |
| 10/15 | 864 | 890 | 855 | 873 | -6 | -0.7 | 26,700 |
| 10/8 | 910 | 912 | 844 | 879 | -31 | -3.4 | 60,900 |
| 10/1 | 976 | 976 | 898 | 910 | -66 | -6.8 | 83,200 |
| 9/24 | 912 | 978 | 868 | 976 | +34 | +3.6 | 61,400 |
| 9/17 | 983 | 994 | 928 | 942 | -43 | -4.4 | 66,400 |
| 9/10 | 942 | 995 | 937 | 985 | +45 | +4.8 | 102,900 |
| 9/3 | 923 | 945 | 919 | 940 | +17 | +1.8 | 81,200 |
| 8/27 | 991 | 1,019 | 920 | 923 | -67 | -6.8 | 177,400 |
| 8/20 | 1,182 | 1,182 | 970 | 990 | -192 | -16.2 | 77,500 |
| 8/13 | 1,180 | 1,195 | 1,160 | 1,182 | -8 | -0.7 | 39,600 |
| 8/6 | 1,188 | 1,208 | 1,158 | 1,190 | +26 | +2.2 | 24,800 |
| 7/30 | 1,205 | 1,214 | 1,158 | 1,164 | +4 | +0.3 | 51,100 |
| 7/21 | 1,178 | 1,178 | 1,155 | 1,160 | -18 | -1.5 | 19,600 |
| 7/16 | 1,188 | 1,192 | 1,150 | 1,178 | -16 | -1.3 | 31,600 |
| 7/9 | 1,250 | 1,255 | 1,140 | 1,194 | -41 | -3.3 | 63,100 |
| 7/2 | 1,240 | 1,242 | 1,220 | 1,235 | -15 | -1.2 | 21,700 |
| 6/25 | 1,210 | 1,250 | 1,193 | 1,250 | +20 | +1.6 | 51,000 |
| 6/18 | 1,199 | 1,250 | 1,199 | 1,230 | +30 | +2.5 | 21,700 |
| 6/11 | 1,228 | 1,234 | 1,197 | 1,200 | -28 | -2.3 | 25,700 |
| 6/4 | 1,195 | 1,249 | 1,183 | 1,228 | +63 | +5.4 | 62,700 |
| 5/28 | 1,173 | 1,269 | 1,151 | 1,165 | -19 | -1.6 | 85,900 |
| 5/21 | 1,142 | 1,204 | 1,123 | 1,184 | +56 | +5.0 | 65,800 |
| 5/14 | 1,150 | 1,160 | 1,105 | 1,128 | -22 | -1.9 | 41,500 |
| 5/7 | 1,152 | 1,153 | 1,138 | 1,150 | +12 | +1.1 | 13,700 |
| 4/30 | 1,126 | 1,155 | 1,110 | 1,138 | +12 | +1.1 | 16,000 |
| 4/23 | 1,125 | 1,145 | 1,099 | 1,126 | +20 | +1.8 | 35,100 |
| 4/16 | 1,108 | 1,109 | 1,084 | 1,106 | -1 | -0.1 | 18,300 |
▶︎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
