7599東証P貸借
業種 卸売業
ＩＤＯＭ 株価時系列データ
PTS
1,175.4
円
(22:30)
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 |
|---|---|
| 1,487 (24/07/11) | 864 (24/02/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,487 (24/07/11) | 809 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,171 | 1,183 | 1,170 | 1,175 | +12 | +1.0 | 322,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,155 | 1,163 | 1,145 | 1,163 | +8 | +0.7 | 324,300 |
| 1/28 | 1,134 | 1,161 | 1,131 | 1,155 | +13 | +1.1 | 351,000 |
| 1/27 | 1,164 | 1,165 | 1,138 | 1,142 | -12 | -1.0 | 387,500 |
| 1/24 | 1,170 | 1,180 | 1,148 | 1,154 | -13 | -1.1 | 536,500 |
| 1/23 | 1,165 | 1,180 | 1,158 | 1,167 | -11 | -0.9 | 389,900 |
| 1/22 | 1,172 | 1,190 | 1,159 | 1,178 | +6 | +0.5 | 515,100 |
| 1/21 | 1,157 | 1,175 | 1,148 | 1,172 | +16 | +1.4 | 514,300 |
| 1/20 | 1,151 | 1,194 | 1,151 | 1,156 | +65 | +6.0 | 1,387,700 |
| 1/17 | 1,070 | 1,092 | 1,056 | 1,091 | +6 | +0.6 | 750,000 |
| 1/16 | 1,121 | 1,143 | 1,073 | 1,085 | -30 | -2.7 | 1,280,300 |
| 1/15 | 1,123 | 1,175 | 1,108 | 1,115 | -44 | -3.8 | 1,188,700 |
| 1/14 | 1,182 | 1,190 | 1,153 | 1,159 | -17 | -1.5 | 853,900 |
| 1/10 | 1,169 | 1,176 | 1,158 | 1,176 | +11 | +0.9 | 694,100 |
| 1/9 | 1,134 | 1,165 | 1,133 | 1,165 | +31 | +2.7 | 562,400 |
| 1/8 | 1,113 | 1,139 | 1,108 | 1,134 | +12 | +1.1 | 566,500 |
| 1/7 | 1,130 | 1,143 | 1,108 | 1,122 | -12 | -1.1 | 628,400 |
| 1/6 | 1,144 | 1,160 | 1,134 | 1,134 | +1 | +0.1 | 468,700 |
| 12/30 | 1,163 | 1,163 | 1,133 | 1,133 | -35 | -3.0 | 364,200 |
| 12/27 | 1,170 | 1,170 | 1,159 | 1,168 | +7 | +0.6 | 306,800 |
| 12/26 | 1,140 | 1,163 | 1,131 | 1,161 | +23 | +2.0 | 402,700 |
| 12/25 | 1,130 | 1,138 | 1,115 | 1,138 | +15 | +1.3 | 406,300 |
| 12/24 | 1,110 | 1,125 | 1,110 | 1,123 | +10 | +0.9 | 355,600 |
| 12/23 | 1,095 | 1,115 | 1,090 | 1,113 | +16 | +1.5 | 159,900 |
| 12/20 | 1,103 | 1,111 | 1,094 | 1,097 | -2 | -0.2 | 205,600 |
| 12/19 | 1,082 | 1,105 | 1,082 | 1,099 | +3 | +0.3 | 211,000 |
| 12/18 | 1,089 | 1,104 | 1,082 | 1,096 | +17 | +1.6 | 314,500 |
| 12/17 | 1,095 | 1,096 | 1,074 | 1,079 | -15 | -1.4 | 236,900 |
| 12/16 | 1,104 | 1,110 | 1,094 | 1,094 | -10 | -0.9 | 142,900 |
| 12/13 | 1,107 | 1,118 | 1,096 | 1,104 | -8 | -0.7 | 267,000 |
| 12/12 | 1,114 | 1,118 | 1,101 | 1,112 | +12 | +1.1 | 266,900 |
▶︎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
