！決算発表予定日 2024/12/13
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 283 | 289 | 261 | 269 | -6 | -2.2 | 54,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,211 | 1,265 | 1,158 | 1,239 | +43 | +3.6 | 454,000 |
| 4/2 | 1,192 | 1,248 | 1,183 | 1,196 | +10 | +0.8 | 413,900 |
| 3/26 | 1,245 | 1,270 | 1,115 | 1,186 | -36 | -3.0 | 447,400 |
| 3/19 | 1,150 | 1,274 | 1,125 | 1,222 | +38 | +3.2 | 802,800 |
| 3/12 | 1,137 | 1,190 | 1,087 | 1,184 | +65 | +5.8 | 674,700 |
| 3/5 | 1,140 | 1,189 | 1,071 | 1,119 | -13 | -1.2 | 530,800 |
| 2/26 | 1,176 | 1,191 | 1,094 | 1,132 | -39 | -3.3 | 388,800 |
| 2/19 | 1,245 | 1,279 | 1,163 | 1,171 | -76 | -6.1 | 764,300 |
| 2/12 | 1,194 | 1,267 | 1,163 | 1,247 | +43 | +3.6 | 890,700 |
| 2/5 | 1,052 | 1,229 | 1,045 | 1,204 | +160 | +15.3 | 1,399,800 |
| 1/29 | 1,108 | 1,172 | 1,036 | 1,044 | -53 | -4.8 | 1,723,500 |
| 1/22 | 1,075 | 1,103 | 1,048 | 1,097 | -8 | -0.7 | 840,100 |
| 1/15 | 1,131 | 1,170 | 1,051 | 1,105 | -31 | -2.7 | 950,500 |
| 1/8 | 1,272 | 1,272 | 1,109 | 1,136 | -150 | -11.7 | 1,070,500 |
| 12/30 | 1,244 | 1,324 | 1,184 | 1,286 | +53 | +4.3 | 797,300 |
| 12/25 | 1,565 | 1,600 | 1,211 | 1,233 | -372 | -23.2 | 1,657,500 |
| 12/18 | 1,631 | 1,653 | 1,439 | 1,605 | +94 | +6.2 | 1,173,400 |
| 12/11 | 1,501 | 1,520 | 1,378 | 1,511 | +3 | +0.2 | 492,900 |
| 12/4 | 1,500 | 1,635 | 1,465 | 1,508 | -5 | -0.3 | 609,700 |
| 11/27 | 1,510 | 1,553 | 1,435 | 1,513 | -8 | -0.5 | 647,400 |
| 11/20 | 1,631 | 1,666 | 1,480 | 1,521 | -150 | -9.0 | 838,400 |
▶︎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
