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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 491 | 514 | 481 | 493 | -1 | -0.2 | 83,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/11 | 1,346 | 1,376 | 1,212 | 1,310 | -236 | -15.3 | 558,200 |
| 9/4 | 1,250 | 1,709 | 1,229 | 1,546 | +344 | +28.6 | 1,452,100 |
| 8/28 | 1,219 | 1,273 | 1,174 | 1,202 | -1 | -0.1 | 62,300 |
| 8/21 | 1,152 | 1,227 | 1,146 | 1,203 | +51 | +4.4 | 43,800 |
| 8/14 | 1,139 | 1,181 | 1,135 | 1,152 | +31 | +2.8 | 19,400 |
| 8/7 | 1,020 | 1,167 | 1,020 | 1,121 | +116 | +11.5 | 37,000 |
| 7/31 | 1,219 | 1,223 | 1,004 | 1,005 | -224 | -18.2 | 68,000 |
| 7/22 | 1,202 | 1,232 | 1,165 | 1,229 | +23 | +1.9 | 28,600 |
| 7/17 | 1,266 | 1,271 | 1,206 | 1,206 | -65 | -5.1 | 69,800 |
| 7/10 | 1,469 | 1,469 | 1,252 | 1,271 | +42 | +3.4 | 415,200 |
| 7/3 | 1,290 | 1,415 | 1,200 | 1,229 | -100 | -7.5 | 194,700 |
| 6/26 | 1,445 | 1,453 | 1,285 | 1,329 | -128 | -8.8 | 117,800 |
| 6/19 | 1,392 | 1,470 | 1,304 | 1,457 | +125 | +9.4 | 220,700 |
| 6/12 | 1,140 | 1,387 | 1,123 | 1,332 | +192 | +16.8 | 241,300 |
| 6/5 | 1,138 | 1,208 | 1,108 | 1,140 | +20 | +1.8 | 79,600 |
| 5/29 | 1,099 | 1,137 | 1,057 | 1,120 | +21 | +1.9 | 43,400 |
| 5/22 | 1,110 | 1,172 | 1,066 | 1,099 | +42 | +4.0 | 77,900 |
| 5/15 | 1,049 | 1,122 | 1,021 | 1,057 | +8 | +0.8 | 58,300 |
| 5/8 | 1,052 | 1,105 | 1,041 | 1,049 | -3 | -0.3 | 12,600 |
| 5/1 | 995 | 1,300 | 987 | 1,052 | +64 | +6.5 | 94,200 |
| 4/24 | 989 | 1,051 | 951 | 988 | +26 | +2.7 | 48,600 |
| 4/17 | 934 | 969 | 911 | 962 | +28 | +3.0 | 16,700 |
| 4/10 | 857 | 986 | 854 | 934 | +77 | +9.0 | 37,600 |
▶︎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
