！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
(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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 260 | 287 | 259 | 283 | +23 | +8.9 | 196,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,749 | 1,837 | 1,453 | 1,489 | -191 | -11.4 | 2,212,500 |
| 10/23 | 1,435 | 1,780 | 1,426 | 1,680 | +319 | +23.4 | 2,940,600 |
| 10/16 | 1,410 | 1,462 | 1,326 | 1,361 | -46 | -3.3 | 1,616,600 |
| 10/9 | 1,265 | 1,459 | 1,235 | 1,407 | +156 | +12.5 | 2,180,500 |
| 10/2 | 1,274 | 1,390 | 1,202 | 1,251 | -40 | -3.1 | 2,243,000 |
| 9/25 | 1,327 | 1,380 | 1,218 | 1,291 | -43 | -3.2 | 1,919,500 |
| 9/18 | 1,147 | 1,680 | 1,147 | 1,334 | +337 | +33.8 | 5,617,500 |
| 9/11 | 930 | 1,008 | 871 | 997 | +70 | +7.6 | 982,600 |
| 9/4 | 1,011 | 1,047 | 909 | 927 | -70 | -7.0 | 763,800 |
| 8/28 | 1,027 | 1,099 | 989 | 997 | -36 | -3.5 | 502,100 |
| 8/21 | 1,038 | 1,058 | 1,010 | 1,033 | -7 | -0.7 | 196,100 |
| 8/14 | 1,060 | 1,083 | 1,022 | 1,040 | -20 | -1.9 | 97,100 |
| 8/7 | 1,151 | 1,151 | 1,058 | 1,060 | -5 | -0.5 | 95,000 |
| 7/31 | 1,140 | 1,140 | 1,037 | 1,065 | -75 | -6.6 | 69,700 |
| 7/22 | 1,115 | 1,161 | 1,085 | 1,140 | +26 | +2.3 | 52,400 |
| 7/17 | 1,172 | 1,201 | 1,094 | 1,114 | -58 | -5.0 | 111,600 |
| 7/10 | 1,358 | 1,358 | 1,150 | 1,172 | -186 | -13.7 | 63,600 |
| 7/3 | 1,400 | 1,400 | 1,306 | 1,358 | -45 | -3.2 | 195,200 |
| 6/26 | 1,435 | 1,488 | 1,336 | 1,403 | -32 | -2.2 | 163,700 |
| 6/19 | 1,297 | 1,461 | 1,261 | 1,435 | +108 | +8.1 | 172,200 |
| 6/12 | 1,373 | 1,453 | 1,274 | 1,327 | -52 | -3.8 | 159,900 |
| 6/5 | 1,476 | 1,508 | 1,320 | 1,379 | -132 | -8.7 | 157,900 |
| 5/29 | 1,400 | 1,511 | 1,353 | 1,511 | +141 | +10.3 | 82,800 |
| 5/22 | 1,345 | 1,409 | 1,337 | 1,370 | +5 | +0.4 | 51,200 |
| 5/15 | 1,378 | 1,414 | 1,324 | 1,365 | -30 | -2.2 | 63,700 |
| 5/8 | 1,392 | 1,456 | 1,379 | 1,395 | -27 | -1.9 | 56,900 |
| 5/1 | 1,350 | 1,445 | 1,290 | 1,422 | +111 | +8.5 | 139,800 |
| 4/24 | 1,251 | 1,361 | 1,251 | 1,311 | 0 | 0.0 | 203,700 |
| 4/17 | 1,158 | 1,313 | 1,116 | 1,311 | +135 | +11.5 | 121,700 |
| 4/10 | 996 | 1,189 | 963 | 1,176 | +151 | +14.7 | 316,700 |
▶︎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
