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
1,575
円
(21:42)
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 |
|---|---|
| 2,200 (24/02/19) | 1,062 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/02/19) | 1,062 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,455 | 1,709 | 1,438 | 1,585 | +114 | +7.8 | 4,816,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,495 | 1,570 | 1,403 | 1,471 | -19 | -1.3 | 4,072,000 |
| 24/09 | 1,458 | 1,554 | 1,355 | 1,490 | +58 | +4.1 | 4,112,700 |
| 24/08 | 1,512 | 1,514 | 1,062 | 1,432 | -104 | -6.8 | 6,574,500 |
| 24/07 | 1,717 | 1,727 | 1,455 | 1,536 | -181 | -10.5 | 5,134,000 |
| 24/06 | 1,560 | 1,753 | 1,498 | 1,717 | +185 | +12.1 | 8,214,300 |
| 24/05 | 1,863 | 1,916 | 1,516 | 1,532 | -355 | -18.8 | 12,193,400 |
| 24/04 | 1,793 | 1,933 | 1,712 | 1,887 | +105 | +5.9 | 8,538,600 |
| 24/03 | 1,644 | 1,788 | 1,504 | 1,782 | +142 | +8.7 | 12,124,500 |
| 24/02 | 1,505 | 2,200 | 1,450 | 1,640 | +121 | +8.0 | 21,467,400 |
| 24/01 | 1,348 | 1,536 | 1,302 | 1,519 | +172 | +12.8 | 4,075,100 |
| 23/12 | 1,310 | 1,382 | 1,189 | 1,347 | +27 | +2.1 | 4,580,100 |
| 23/11 | 1,460 | 1,475 | 1,222 | 1,320 | -112 | -7.8 | 5,216,900 |
| 23/10 | 1,502 | 1,577 | 1,332 | 1,432 | -77 | -5.1 | 4,936,200 |
| 23/09 | 1,373 | 1,587 | 1,371 | 1,509 | +122 | +8.8 | 5,148,300 |
| 23/08 | 1,165 | 1,399 | 1,075 | 1,387 | +211 | +17.9 | 11,482,800 |
| 23/07 | 1,000 | 1,187 | 951 | 1,176 | +180 | +18.1 | 5,818,500 |
| 23/06 | 830 | 1,051 | 817 | 996 | +161 | +19.3 | 5,546,800 |
| 23/05 | 804 | 879 | 773 | 835 | +30 | +3.7 | 5,201,700 |
| 23/04 | 759 | 825 | 716 | 805 | +58 | +7.8 | 3,881,700 |
| 23/03 | 782 | 801 | 671 | 747 | -41 | -5.2 | 5,273,500 |
| 23/02 | 698 | 812 | 657 | 788 | +88 | +12.6 | 7,597,300 |
| 23/01 | 588 | 707 | 570 | 700 | +113 | +19.3 | 4,750,600 |
| 22/12 | 545 | 619 | 529 | 587 | +52 | +9.7 | 6,357,300 |
| 22/11 | 423 | 556 | 421 | 535 | +110 | +25.9 | 4,195,500 |
| 22/10 | 399 | 431 | 395 | 425 | +24 | +6.0 | 1,457,900 |
| 22/09 | 439 | 448 | 396 | 401 | -38 | -8.7 | 2,130,500 |
| 22/08 | 399 | 460 | 385 | 439 | +45 | +11.4 | 3,574,300 |
| 22/07 | 366 | 404 | 360 | 394 | +29 | +8.0 | 1,747,200 |
| 22/06 | 396 | 400 | 365 | 365 | -31 | -7.8 | 1,208,100 |
| 22/05 | 345 | 412 | 343 | 396 | +44 | +12.5 | 1,551,900 |
▶︎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
