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
(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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,108 | 1,263 | 1,091 | 1,107 | +24 | +2.2 | 146,200 |
| 4/2 | 1,088 | 1,110 | 1,069 | 1,083 | -3 | -0.3 | 16,200 |
| 3/26 | 1,108 | 1,119 | 1,056 | 1,086 | -3 | -0.3 | 19,200 |
| 3/19 | 1,083 | 1,116 | 1,073 | 1,089 | +14 | +1.3 | 25,600 |
| 3/12 | 1,030 | 1,075 | 1,021 | 1,075 | +45 | +4.4 | 22,300 |
| 3/5 | 1,046 | 1,069 | 1,010 | 1,030 | -17 | -1.6 | 40,600 |
| 2/26 | 1,060 | 1,078 | 1,044 | 1,047 | -13 | -1.2 | 13,800 |
| 2/19 | 1,256 | 1,275 | 1,051 | 1,060 | -46 | -4.2 | 273,900 |
| 2/12 | 1,057 | 1,177 | 1,033 | 1,106 | +48 | +4.5 | 59,200 |
| 2/5 | 1,028 | 1,080 | 1,010 | 1,058 | +27 | +2.6 | 21,500 |
| 1/29 | 1,064 | 1,101 | 1,031 | 1,031 | -32 | -3.0 | 18,400 |
| 1/22 | 1,036 | 1,070 | 1,036 | 1,063 | +28 | +2.7 | 12,400 |
| 1/15 | 1,063 | 1,064 | 1,019 | 1,035 | -28 | -2.6 | 17,600 |
| 1/8 | 1,020 | 1,073 | 990 | 1,063 | +43 | +4.2 | 33,500 |
| 12/30 | 1,009 | 1,030 | 991 | 1,020 | +11 | +1.1 | 20,600 |
| 12/25 | 1,107 | 1,107 | 1,005 | 1,009 | -96 | -8.7 | 42,100 |
| 12/18 | 1,120 | 1,186 | 1,105 | 1,105 | -30 | -2.6 | 64,500 |
| 12/11 | 1,091 | 1,237 | 1,080 | 1,135 | +46 | +4.2 | 105,800 |
| 12/4 | 1,025 | 1,089 | 1,017 | 1,089 | +50 | +4.8 | 43,200 |
| 11/27 | 1,027 | 1,049 | 1,011 | 1,039 | +28 | +2.8 | 14,500 |
| 11/20 | 1,027 | 1,049 | 1,003 | 1,011 | -9 | -0.9 | 17,600 |
| 11/13 | 1,028 | 1,065 | 1,002 | 1,020 | -24 | -2.3 | 25,600 |
| 11/6 | 945 | 1,044 | 945 | 1,044 | +44 | +4.4 | 38,500 |
| 10/30 | 1,033 | 1,055 | 985 | 1,000 | -31 | -3.0 | 35,600 |
| 10/23 | 1,065 | 1,115 | 1,030 | 1,031 | -29 | -2.7 | 41,200 |
| 10/16 | 1,220 | 1,220 | 1,060 | 1,060 | -160 | -13.1 | 109,200 |
| 10/9 | 1,250 | 1,332 | 1,213 | 1,220 | 0 | 0.0 | 221,900 |
| 10/2 | 1,281 | 1,299 | 1,212 | 1,220 | -61 | -4.8 | 53,900 |
| 9/25 | 1,373 | 1,383 | 1,251 | 1,281 | -111 | -8.0 | 105,100 |
| 9/18 | 1,282 | 1,409 | 1,268 | 1,392 | +82 | +6.3 | 137,700 |
▶︎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
