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
2,720.9
円
取引時間外
(15:23)
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 | 2,713 | 0 | 0.0 | 380,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 4,710 | 4,860 | 4,655 | 4,850 | +125 | +2.7 | 258,800 |
| 2/24 | 4,755 | 4,760 | 4,590 | 4,725 | -130 | -2.7 | 224,600 |
| 2/17 | 4,520 | 4,895 | 4,475 | 4,855 | +325 | +7.2 | 287,900 |
| 2/10 | 4,490 | 4,695 | 4,395 | 4,530 | +320 | +7.6 | 557,300 |
| 2/3 | 4,320 | 4,415 | 4,200 | 4,210 | -145 | -3.3 | 295,400 |
| 1/27 | 4,230 | 4,425 | 4,205 | 4,355 | +170 | +4.1 | 225,800 |
| 1/20 | 4,235 | 4,290 | 4,150 | 4,185 | -100 | -2.3 | 207,800 |
| 1/13 | 4,410 | 4,440 | 4,240 | 4,285 | -125 | -2.8 | 184,900 |
| 1/6 | 4,285 | 4,425 | 4,195 | 4,410 | +180 | +4.3 | 152,000 |
| 12/30 | 4,140 | 4,310 | 4,130 | 4,230 | +95 | +2.3 | 187,000 |
| 12/23 | 4,500 | 4,520 | 4,025 | 4,135 | -410 | -9.0 | 269,900 |
| 12/16 | 4,440 | 4,645 | 4,410 | 4,545 | +45 | +1.0 | 278,600 |
| 12/9 | 4,585 | 4,610 | 4,385 | 4,500 | -105 | -2.3 | 381,000 |
| 12/2 | 5,000 | 5,000 | 4,585 | 4,605 | -395 | -7.9 | 480,200 |
| 11/25 | 5,060 | 5,140 | 5,000 | 5,000 | -60 | -1.2 | 225,000 |
| 11/18 | 5,130 | 5,230 | 4,970 | 5,060 | -30 | -0.6 | 401,700 |
| 11/11 | 4,505 | 5,170 | 4,505 | 5,090 | +835 | +19.6 | 861,900 |
| 11/4 | 4,240 | 4,390 | 4,215 | 4,255 | +85 | +2.0 | 329,500 |
| 10/28 | 4,030 | 4,220 | 3,985 | 4,170 | +220 | +5.6 | 282,400 |
| 10/21 | 3,845 | 4,025 | 3,790 | 3,950 | +60 | +1.5 | 226,700 |
| 10/14 | 4,000 | 4,025 | 3,785 | 3,890 | -160 | -4.0 | 214,800 |
| 10/7 | 3,850 | 4,175 | 3,820 | 4,050 | +85 | +2.1 | 248,500 |
| 9/30 | 4,050 | 4,120 | 3,900 | 3,965 | -75 | -1.9 | 410,600 |
| 9/22 | 4,120 | 4,195 | 3,995 | 4,040 | -45 | -1.1 | 156,900 |
| 9/16 | 4,180 | 4,235 | 4,085 | 4,085 | -75 | -1.8 | 237,100 |
| 9/9 | 3,920 | 4,215 | 3,860 | 4,160 | +180 | +4.5 | 419,000 |
| 9/2 | 3,925 | 4,185 | 3,910 | 3,980 | -155 | -3.8 | 427,100 |
| 8/26 | 4,070 | 4,170 | 3,865 | 4,135 | +15 | +0.4 | 543,800 |
▶︎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
