！決算発表予定日 2024/05/08
6908東証P貸借
業種 電気機器
イリソ電子工業 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 4,820 (23/04/25) | 2,855 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/01/04) | 2,855 (24/04/03) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,045 | 3,055 | 2,844 | 2,846 | -184 | -6.1 | 1,653,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,055 | 3,275 | 2,915 | 3,030 | 0 | 0.0 | 4,011,900 |
| 24/02 | 3,430 | 3,450 | 2,929 | 3,030 | -450 | -12.9 | 4,045,600 |
| 24/01 | 3,630 | 3,690 | 3,425 | 3,480 | -220 | -6.0 | 1,912,300 |
| 23/12 | 3,975 | 3,975 | 3,535 | 3,700 | -275 | -6.9 | 1,399,100 |
| 23/11 | 3,640 | 4,030 | 3,545 | 3,975 | +440 | +12.5 | 2,019,600 |
| 23/10 | 4,200 | 4,225 | 3,475 | 3,535 | -665 | -15.8 | 1,423,400 |
| 23/09 | 4,330 | 4,485 | 4,090 | 4,200 | -130 | -3.0 | 1,483,900 |
| 23/08 | 3,975 | 4,330 | 3,685 | 4,330 | +385 | +9.8 | 3,536,100 |
| 23/07 | 4,165 | 4,240 | 3,865 | 3,945 | -220 | -5.3 | 1,675,100 |
| 23/06 | 4,250 | 4,480 | 3,980 | 4,165 | -90 | -2.1 | 2,292,500 |
| 23/05 | 4,680 | 4,795 | 4,175 | 4,255 | -375 | -8.1 | 2,345,000 |
| 23/04 | 5,150 | 5,200 | 4,455 | 4,630 | -280 | -5.7 | 1,288,500 |
| 23/03 | 4,730 | 5,140 | 4,520 | 4,910 | +145 | +3.0 | 1,151,300 |
| 23/02 | 4,365 | 4,895 | 4,200 | 4,765 | +430 | +9.9 | 1,305,600 |
| 23/01 | 4,285 | 4,440 | 4,150 | 4,335 | +105 | +2.5 | 912,700 |
| 22/12 | 4,820 | 4,820 | 4,025 | 4,230 | -530 | -11.1 | 1,301,900 |
| 22/11 | 4,345 | 5,230 | 4,215 | 4,760 | +440 | +10.2 | 2,034,000 |
| 22/10 | 3,850 | 4,325 | 3,785 | 4,320 | +355 | +9.0 | 1,051,300 |
| 22/09 | 4,135 | 4,235 | 3,860 | 3,965 | -215 | -5.1 | 1,370,600 |
| 22/08 | 3,035 | 4,310 | 3,005 | 4,180 | +1,197 | +40.1 | 3,531,000 |
| 22/07 | 3,215 | 3,275 | 2,961 | 2,983 | -232 | -7.2 | 1,227,500 |
| 22/06 | 3,430 | 3,730 | 3,095 | 3,215 | -215 | -6.3 | 1,636,800 |
| 22/05 | 3,050 | 3,540 | 2,984 | 3,430 | +375 | +12.3 | 1,332,800 |
| 22/04 | 3,310 | 3,445 | 2,887 | 3,055 | -285 | -8.5 | 1,510,100 |
| 22/03 | 4,115 | 4,175 | 3,170 | 3,340 | -750 | -18.3 | 2,148,600 |
| 22/02 | 4,670 | 4,760 | 3,755 | 4,090 | -555 | -12.0 | 2,365,200 |
| 22/01 | 4,395 | 4,700 | 4,275 | 4,645 | +310 | +7.2 | 1,366,200 |
| 21/12 | 4,555 | 4,735 | 4,220 | 4,335 | -240 | -5.3 | 960,700 |
| 21/11 | 5,290 | 5,500 | 4,575 | 4,575 | -625 | -12.0 | 1,074,800 |
| 21/10 | 4,530 | 5,270 | 4,260 | 5,200 | +630 | +13.8 | 1,236,100 |
▶︎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