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
2,733.4
円
(10:51)
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 |
|---|---|
| 3,725 (23/12/20) | 2,123 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/01/04) | 2,123 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,736 | 2,785 | 2,698 | 2,734 | +21 | +0.8 | 331,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,085 | 3,350 | 3,080 | 3,225 | +140 | +4.5 | 1,330,700 |
| 5/2 | 3,100 | 3,120 | 3,045 | 3,085 | +25 | +0.8 | 429,000 |
| 4/26 | 2,792 | 3,065 | 2,774 | 3,060 | +282 | +10.2 | 1,316,400 |
| 4/19 | 2,900 | 2,913 | 2,767 | 2,778 | -136 | -4.7 | 724,600 |
| 4/12 | 2,954 | 2,976 | 2,878 | 2,914 | -36 | -1.2 | 487,800 |
| 4/5 | 3,045 | 3,055 | 2,855 | 2,950 | -80 | -2.6 | 785,000 |
| 3/29 | 3,120 | 3,130 | 3,020 | 3,030 | -110 | -3.5 | 740,500 |
| 3/22 | 3,035 | 3,165 | 3,035 | 3,140 | +110 | +3.6 | 457,500 |
| 3/15 | 3,080 | 3,115 | 2,992 | 3,030 | -95 | -3.0 | 716,200 |
| 3/8 | 3,025 | 3,275 | 2,915 | 3,125 | +85 | +2.8 | 1,990,100 |
| 3/1 | 3,080 | 3,110 | 2,997 | 3,040 | -55 | -1.8 | 603,900 |
| 2/22 | 3,035 | 3,175 | 3,020 | 3,095 | +50 | +1.6 | 612,500 |
| 2/16 | 3,065 | 3,085 | 2,929 | 3,045 | +15 | +0.5 | 901,800 |
| 2/9 | 3,070 | 3,125 | 2,995 | 3,030 | -380 | -11.1 | 1,764,100 |
| 2/2 | 3,470 | 3,520 | 3,370 | 3,410 | -65 | -1.9 | 524,500 |
| 1/26 | 3,530 | 3,575 | 3,430 | 3,475 | -15 | -0.4 | 482,600 |
| 1/19 | 3,515 | 3,595 | 3,425 | 3,490 | -25 | -0.7 | 554,600 |
| 1/12 | 3,620 | 3,645 | 3,490 | 3,515 | -80 | -2.2 | 476,800 |
| 1/5 | 3,630 | 3,690 | 3,585 | 3,595 | -105 | -2.8 | 144,700 |
| 12/29 | 3,650 | 3,715 | 3,570 | 3,700 | +75 | +2.1 | 348,400 |
| 12/22 | 3,610 | 3,725 | 3,535 | 3,625 | -55 | -1.5 | 306,100 |
| 12/15 | 3,650 | 3,725 | 3,620 | 3,680 | +90 | +2.5 | 283,400 |
| 12/8 | 3,890 | 3,940 | 3,550 | 3,590 | -330 | -8.4 | 390,100 |
| 12/1 | 3,890 | 3,985 | 3,785 | 3,920 | +30 | +0.8 | 334,600 |
| 11/24 | 3,845 | 3,955 | 3,810 | 3,890 | +25 | +0.7 | 253,900 |
| 11/17 | 3,930 | 3,970 | 3,805 | 3,865 | -45 | -1.2 | 411,700 |
| 11/10 | 3,955 | 4,030 | 3,750 | 3,910 | +240 | +6.5 | 854,100 |
| 11/2 | 3,645 | 3,695 | 3,475 | 3,670 | +5 | +0.1 | 533,300 |
| 10/27 | 3,730 | 3,750 | 3,550 | 3,665 | -90 | -2.4 | 382,600 |
| 10/20 | 3,850 | 3,880 | 3,730 | 3,755 | -160 | -4.1 | 223,500 |
▶︎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
