！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 |
|---|---|
| 4,795 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,100 | 3,120 | 3,045 | 3,085 | +25 | +0.8 | 573,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,205 | 4,245 | 4,095 | 4,200 | +30 | +0.7 | 328,500 |
| 9/22 | 4,380 | 4,415 | 4,090 | 4,170 | -210 | -4.8 | 309,000 |
| 9/15 | 4,320 | 4,400 | 4,260 | 4,380 | +55 | +1.3 | 293,600 |
| 9/8 | 4,385 | 4,485 | 4,300 | 4,325 | -60 | -1.4 | 375,000 |
| 9/1 | 4,085 | 4,395 | 4,070 | 4,385 | +355 | +8.8 | 680,200 |
| 8/25 | 3,740 | 4,045 | 3,685 | 4,030 | +280 | +7.5 | 690,000 |
| 8/18 | 3,910 | 3,965 | 3,705 | 3,750 | -155 | -4.0 | 574,700 |
| 8/10 | 3,840 | 3,940 | 3,760 | 3,905 | -5 | -0.1 | 498,200 |
| 8/4 | 3,985 | 4,190 | 3,780 | 3,910 | -10 | -0.3 | 1,402,700 |
| 7/28 | 3,920 | 3,990 | 3,875 | 3,920 | +35 | +0.9 | 413,700 |
| 7/21 | 3,970 | 4,040 | 3,865 | 3,885 | -85 | -2.1 | 371,500 |
| 7/14 | 4,050 | 4,065 | 3,870 | 3,970 | -60 | -1.5 | 428,300 |
| 7/7 | 4,165 | 4,240 | 3,985 | 4,030 | -135 | -3.2 | 329,700 |
| 6/30 | 4,005 | 4,195 | 3,980 | 4,165 | +125 | +3.1 | 445,900 |
| 6/23 | 4,210 | 4,265 | 4,035 | 4,040 | -140 | -3.4 | 503,500 |
| 6/16 | 4,190 | 4,360 | 4,155 | 4,180 | -20 | -0.5 | 561,700 |
| 6/9 | 4,360 | 4,480 | 4,135 | 4,200 | -90 | -2.1 | 605,300 |
| 6/2 | 4,375 | 4,380 | 4,180 | 4,290 | -15 | -0.4 | 492,000 |
| 5/26 | 4,410 | 4,470 | 4,175 | 4,305 | -120 | -2.7 | 529,000 |
| 5/19 | 4,320 | 4,565 | 4,265 | 4,425 | +50 | +1.1 | 479,300 |
| 5/12 | 4,715 | 4,795 | 4,230 | 4,375 | -370 | -7.8 | 931,400 |
| 5/2 | 4,680 | 4,760 | 4,665 | 4,745 | +115 | +2.5 | 89,400 |
| 4/28 | 4,795 | 4,820 | 4,455 | 4,630 | -155 | -3.2 | 390,000 |
| 4/21 | 4,735 | 4,815 | 4,620 | 4,785 | +20 | +0.4 | 289,900 |
| 4/14 | 4,735 | 4,900 | 4,700 | 4,765 | +30 | +0.6 | 261,100 |
| 4/7 | 5,150 | 5,200 | 4,685 | 4,735 | -175 | -3.6 | 347,500 |
| 3/31 | 4,835 | 4,970 | 4,710 | 4,910 | +145 | +3.0 | 263,900 |
| 3/24 | 4,655 | 4,810 | 4,585 | 4,765 | +90 | +1.9 | 149,900 |
| 3/17 | 4,865 | 4,890 | 4,520 | 4,675 | -250 | -5.1 | 283,700 |
| 3/10 | 4,845 | 5,140 | 4,810 | 4,925 | +75 | +1.6 | 277,600 |
▶︎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