!決算発表予定日 2024/05/13
7972東証P貸借
業種 その他製品
イトーキ 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 |
---|---|
2,200 (24/02/19) | 773 (23/05/18) |
年初来高値 | 年初来安値 |
---|---|
2,200 (24/02/19) | 1,302 (24/01/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,846 | 1,888 | 1,841 | 1,862 | +27 | +1.5 | 268,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,630 | 1,656 | 1,580 | 1,609 | +12 | +0.8 | 539,900 |
3/15 | 1,583 | 1,648 | 1,579 | 1,597 | +3 | +0.2 | 1,894,400 |
3/14 | 1,545 | 1,608 | 1,541 | 1,594 | +52 | +3.4 | 570,200 |
3/13 | 1,550 | 1,607 | 1,535 | 1,542 | +17 | +1.1 | 915,900 |
3/12 | 1,541 | 1,545 | 1,504 | 1,525 | -33 | -2.1 | 566,500 |
3/11 | 1,620 | 1,628 | 1,546 | 1,558 | -88 | -5.4 | 533,800 |
3/8 | 1,611 | 1,666 | 1,609 | 1,646 | +7 | +0.4 | 444,100 |
3/7 | 1,648 | 1,671 | 1,622 | 1,639 | -31 | -1.9 | 561,300 |
3/6 | 1,631 | 1,682 | 1,616 | 1,670 | +28 | +1.7 | 669,000 |
3/5 | 1,624 | 1,649 | 1,586 | 1,642 | +7 | +0.4 | 530,500 |
3/4 | 1,629 | 1,680 | 1,620 | 1,635 | +8 | +0.5 | 617,700 |
3/1 | 1,644 | 1,652 | 1,608 | 1,627 | -13 | -0.8 | 762,000 |
2/29 | 1,647 | 1,694 | 1,635 | 1,640 | -20 | -1.2 | 677,200 |
2/28 | 1,650 | 1,692 | 1,646 | 1,660 | +16 | +1.0 | 1,012,900 |
2/27 | 1,690 | 1,697 | 1,631 | 1,644 | -29 | -1.7 | 2,051,400 |
2/26 | 1,793 | 1,804 | 1,660 | 1,673 | -178 | -9.6 | 3,065,600 |
2/22 | 1,962 | 2,006 | 1,837 | 1,851 | -135 | -6.8 | 1,378,900 |
2/21 | 1,956 | 2,028 | 1,955 | 1,986 | -10 | -0.5 | 1,017,700 |
2/20 | 2,055 | 2,090 | 1,925 | 1,996 | -74 | -3.6 | 1,689,000 |
2/19 | 2,103 | 2,200 | 2,059 | 2,070 | -19 | -0.9 | 1,626,400 |
2/16 | 1,969 | 2,139 | 1,931 | 2,089 | +130 | +6.6 | 1,824,100 |
2/15 | 1,835 | 2,040 | 1,828 | 1,959 | +192 | +10.9 | 4,598,500 |
2/14 | 1,767 | 1,767 | 1,767 | 1,767 | +300 | +20.5 | 404,900 |
2/13 | 1,491 | 1,519 | 1,454 | 1,467 | +6 | +0.4 | 414,000 |
2/9 | 1,517 | 1,545 | 1,450 | 1,461 | -75 | -4.9 | 391,300 |
2/8 | 1,568 | 1,568 | 1,505 | 1,536 | -28 | -1.8 | 270,500 |
2/7 | 1,535 | 1,564 | 1,522 | 1,564 | +23 | +1.5 | 284,300 |
2/6 | 1,504 | 1,550 | 1,503 | 1,541 | +37 | +2.5 | 248,600 |
2/5 | 1,499 | 1,523 | 1,497 | 1,504 | +26 | +1.8 | 178,300 |
2/2 | 1,517 | 1,517 | 1,470 | 1,478 | -40 | -2.6 | 142,700 |
▶︎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