！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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,267 | 1,334 | 1,009 | 1,025 | -237 | -18.8 | 219,600 |
| 3/27 | 1,160 | 1,337 | 1,125 | 1,262 | +105 | +9.1 | 550,400 |
| 3/19 | 1,049 | 1,483 | 1,031 | 1,157 | +78 | +7.2 | 309,200 |
| 3/13 | 1,400 | 1,430 | 1,012 | 1,079 | -381 | -26.1 | 438,900 |
| 3/6 | 1,360 | 1,518 | 1,316 | 1,460 | +92 | +6.7 | 299,900 |
| 2/28 | 1,472 | 1,525 | 1,361 | 1,368 | -173 | -11.2 | 257,000 |
| 2/21 | 1,448 | 1,550 | 1,365 | 1,541 | +95 | +6.6 | 258,900 |
| 2/14 | 1,428 | 1,504 | 1,415 | 1,446 | +6 | +0.4 | 143,500 |
| 2/7 | 1,396 | 1,467 | 1,375 | 1,440 | +27 | +1.9 | 195,700 |
| 1/31 | 1,365 | 1,453 | 1,320 | 1,413 | +47 | +3.4 | 462,900 |
| 1/24 | 1,458 | 1,479 | 1,354 | 1,366 | -87 | -6.0 | 554,000 |
| 1/17 | 1,398 | 1,456 | 1,350 | 1,453 | +64 | +4.6 | 250,700 |
| 1/10 | 1,446 | 1,446 | 1,364 | 1,389 | -27 | -1.9 | 211,000 |
| 12/30 | 1,435 | 1,442 | 1,416 | 1,416 | -23 | -1.6 | 35,800 |
| 12/27 | 1,510 | 1,511 | 1,373 | 1,439 | -46 | -3.1 | 454,600 |
| 12/20 | 1,600 | 1,656 | 1,420 | 1,485 | -325 | -18.0 | 757,600 |
| 12/13 | 1,856 | 1,930 | 1,797 | 1,810 | -48 | -2.6 | 244,400 |
| 12/6 | 1,831 | 1,870 | 1,712 | 1,858 | +24 | +1.3 | 281,100 |
| 11/29 | 1,901 | 1,901 | 1,809 | 1,834 | -59 | -3.1 | 157,300 |
| 11/22 | 1,810 | 1,901 | 1,733 | 1,893 | +73 | +4.0 | 293,400 |
| 11/15 | 1,688 | 1,880 | 1,688 | 1,820 | +93 | +5.4 | 431,200 |
| 11/8 | 1,762 | 1,781 | 1,690 | 1,727 | -34 | -1.9 | 244,600 |
| 11/1 | 1,920 | 1,948 | 1,734 | 1,761 | -175 | -9.0 | 520,500 |
| 10/25 | 1,799 | 2,085 | 1,799 | 1,936 | +119 | +6.6 | 464,700 |
| 10/18 | 1,797 | 1,863 | 1,770 | 1,817 | +10 | +0.6 | 296,200 |
| 10/11 | 2,036 | 2,036 | 1,783 | 1,807 | -209 | -10.4 | 388,400 |
| 10/4 | 2,036 | 2,091 | 1,880 | 2,016 | -3 | -0.2 | 420,800 |
| 9/27 | 2,113 | 2,175 | 1,986 | 2,019 | -105 | -4.9 | 361,900 |
| 9/20 | 2,009 | 2,200 | 1,882 | 2,124 | +119 | +5.9 | 573,500 |
| 9/13 | 1,909 | 2,248 | 1,890 | 2,005 | +176 | +9.6 | 1,479,500 |
▶︎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
