！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
3,084.5
円
(14:03)
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 |
|---|---|
| 4,795 (23/05/09) | 2,767 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/01/04) | 2,767 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,070 | 3,120 | 3,045 | 3,080 | -10 | -0.3 | 239,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,530 | 5,270 | 4,260 | 5,200 | +630 | +13.8 | 1,236,100 |
| 21/09 | 4,390 | 5,140 | 4,375 | 4,570 | -30 | -0.7 | 1,639,500 |
| 21/08 | 5,290 | 5,600 | 4,345 | 4,600 | -610 | -11.7 | 1,437,500 |
| 21/07 | 5,450 | 5,530 | 5,060 | 5,210 | -150 | -2.8 | 679,800 |
| 21/06 | 4,610 | 5,490 | 4,610 | 5,360 | +735 | +15.9 | 1,081,200 |
| 21/05 | 5,330 | 5,750 | 4,465 | 4,625 | -545 | -10.5 | 1,736,100 |
| 21/04 | 4,990 | 5,260 | 4,860 | 5,170 | +235 | +4.8 | 1,073,100 |
| 21/03 | 4,900 | 5,480 | 4,820 | 4,935 | +105 | +2.2 | 1,444,900 |
| 21/02 | 4,700 | 5,430 | 4,680 | 4,830 | +65 | +1.4 | 1,316,600 |
| 21/01 | 4,480 | 5,000 | 4,205 | 4,765 | +305 | +6.8 | 1,558,700 |
| 20/12 | 4,345 | 4,850 | 4,210 | 4,460 | +235 | +5.6 | 1,329,800 |
| 20/11 | 3,975 | 4,840 | 3,950 | 4,225 | +275 | +7.0 | 1,623,900 |
| 20/10 | 4,200 | 4,605 | 3,905 | 3,950 | -290 | -6.8 | 1,549,300 |
| 20/09 | 3,915 | 4,460 | 3,840 | 4,240 | +325 | +8.3 | 1,671,500 |
| 20/08 | 3,170 | 4,005 | 3,170 | 3,915 | +745 | +23.5 | 1,594,000 |
| 20/07 | 3,540 | 3,615 | 3,100 | 3,170 | -350 | -9.9 | 1,231,100 |
| 20/06 | 3,460 | 3,995 | 3,430 | 3,520 | +85 | +2.5 | 1,420,400 |
| 20/05 | 2,965 | 3,635 | 2,870 | 3,435 | +400 | +13.2 | 1,444,500 |
| 20/04 | 3,000 | 3,145 | 2,410 | 3,035 | -155 | -4.9 | 2,143,400 |
| 20/03 | 3,670 | 3,910 | 2,707 | 3,190 | -480 | -13.1 | 2,608,400 |
| 20/02 | 4,135 | 4,450 | 3,650 | 3,670 | -535 | -12.7 | 1,738,500 |
| 20/01 | 4,770 | 4,900 | 4,100 | 4,205 | -635 | -13.1 | 1,119,200 |
| 19/12 | 5,290 | 5,510 | 4,790 | 4,840 | -410 | -7.8 | 1,420,700 |
| 19/11 | 5,310 | 5,820 | 5,000 | 5,250 | -160 | -3.0 | 1,633,900 |
| 19/10 | 5,180 | 5,620 | 4,875 | 5,410 | +230 | +4.4 | 1,544,600 |
| 19/09 | 5,000 | 5,490 | 4,790 | 5,180 | +90 | +1.8 | 1,263,600 |
| 19/08 | 5,100 | 5,260 | 4,610 | 5,090 | +90 | +1.8 | 1,834,300 |
| 19/07 | 5,550 | 5,690 | 4,925 | 5,000 | -420 | -7.8 | 1,240,900 |
| 19/06 | 4,800 | 5,550 | 4,685 | 5,420 | +480 | +9.7 | 1,481,300 |
| 19/05 | 5,850 | 5,850 | 4,925 | 4,940 | -820 | -14.2 | 1,851,000 |
▶︎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