6049東証G信用
業種 サービス業
イトクロ 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 |
|---|---|
| 402 (23/11/29) | 191 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 340 (24/01/05) | 191 (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 | 247 | 247 | 234 | 235 | -1 | -0.4 | 16,400 |
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 | 919 | 932 | 906 | 930 | +24 | +2.7 | 275,600 |
| 10/29 | 905 | 908 | 870 | 906 | +1 | +0.1 | 441,400 |
| 10/22 | 928 | 948 | 902 | 905 | -23 | -2.5 | 534,000 |
| 10/15 | 959 | 969 | 906 | 928 | -31 | -3.2 | 706,200 |
| 10/8 | 983 | 987 | 910 | 959 | -13 | -1.3 | 1,440,400 |
| 10/1 | 993 | 998 | 957 | 972 | -22 | -2.2 | 1,119,300 |
| 9/24 | 1,002 | 1,032 | 987 | 994 | -42 | -4.1 | 632,400 |
| 9/17 | 1,028 | 1,060 | 981 | 1,036 | -142 | -12.1 | 2,661,600 |
| 9/10 | 1,081 | 1,180 | 1,067 | 1,178 | +103 | +9.6 | 872,300 |
| 9/3 | 1,069 | 1,134 | 1,056 | 1,075 | +27 | +2.6 | 678,100 |
| 8/27 | 975 | 1,053 | 973 | 1,048 | +91 | +9.5 | 383,000 |
| 8/20 | 1,005 | 1,016 | 954 | 957 | -57 | -5.6 | 635,000 |
| 8/13 | 1,000 | 1,025 | 984 | 1,014 | +13 | +1.3 | 277,100 |
| 8/6 | 1,040 | 1,060 | 997 | 1,001 | -30 | -2.9 | 412,500 |
| 7/30 | 1,065 | 1,078 | 996 | 1,031 | -15 | -1.4 | 623,600 |
| 7/21 | 1,117 | 1,117 | 1,045 | 1,046 | -71 | -6.4 | 353,500 |
| 7/16 | 1,125 | 1,164 | 1,093 | 1,117 | +1 | +0.1 | 471,700 |
| 7/9 | 1,161 | 1,209 | 1,087 | 1,116 | -48 | -4.1 | 832,100 |
| 7/2 | 1,221 | 1,228 | 1,141 | 1,164 | -69 | -5.6 | 577,500 |
| 6/25 | 1,136 | 1,240 | 1,122 | 1,233 | +55 | +4.7 | 1,240,100 |
| 6/18 | 1,293 | 1,413 | 1,173 | 1,178 | +65 | +5.8 | 3,677,300 |
| 6/11 | 1,053 | 1,127 | 1,021 | 1,113 | +78 | +7.5 | 457,300 |
| 6/4 | 1,069 | 1,120 | 1,027 | 1,035 | -24 | -2.3 | 393,100 |
| 5/28 | 1,036 | 1,071 | 990 | 1,059 | -1 | -0.1 | 741,800 |
| 5/21 | 1,005 | 1,065 | 977 | 1,060 | +70 | +7.1 | 364,300 |
| 5/14 | 1,040 | 1,045 | 976 | 990 | -48 | -4.6 | 356,500 |
| 5/7 | 1,051 | 1,057 | 1,023 | 1,038 | -18 | -1.7 | 194,000 |
| 4/30 | 1,085 | 1,089 | 1,047 | 1,056 | -29 | -2.7 | 376,100 |
| 4/23 | 1,227 | 1,237 | 1,065 | 1,085 | -138 | -11.3 | 583,000 |
| 4/16 | 1,240 | 1,265 | 1,207 | 1,223 | -16 | -1.3 | 305,100 |
▶︎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
