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
1,587.1
円
(09:11)
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 | 1,593 | +122 | +8.3 | 5,604,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,005 | 1,066 | 976 | 1,021 | +20 | +2.0 | 3,549,900 |
| 07/03 | 1,107 | 1,108 | 951 | 1,001 | -86 | -7.9 | 7,289,100 |
| 07/02 | 1,242 | 1,248 | 1,000 | 1,087 | -154 | -12.4 | 4,832,400 |
| 07/01 | 1,256 | 1,316 | 1,201 | 1,241 | -11 | -0.9 | 5,401,100 |
| 06/12 | 1,475 | 1,494 | 1,251 | 1,252 | -242 | -16.2 | 3,938,500 |
| 06/11 | 1,479 | 1,570 | 1,352 | 1,494 | +2 | +0.1 | 3,585,000 |
| 06/10 | 1,494 | 1,544 | 1,365 | 1,492 | -1 | -0.1 | 3,675,000 |
| 06/09 | 1,355 | 1,571 | 1,280 | 1,493 | +115 | +8.4 | 6,116,000 |
| 06/08 | 1,183 | 1,400 | 1,115 | 1,378 | +214 | +18.4 | 4,111,000 |
| 06/07 | 1,156 | 1,260 | 1,059 | 1,164 | -4 | -0.3 | 2,118,000 |
| 06/06 | 1,290 | 1,290 | 998 | 1,168 | -122 | -9.5 | 2,962,000 |
| 06/05 | 1,259 | 1,354 | 1,138 | 1,290 | -9 | -0.7 | 2,391,000 |
| 06/04 | 1,255 | 1,315 | 1,182 | 1,299 | +84 | +6.9 | 3,236,000 |
| 06/03 | 1,193 | 1,330 | 1,118 | 1,215 | +16 | +1.3 | 3,571,000 |
| 06/02 | 1,156 | 1,218 | 971 | 1,199 | +27 | +2.3 | 2,202,000 |
| 06/01 | 1,178 | 1,215 | 1,070 | 1,172 | -1 | -0.1 | 1,896,000 |
| 05/12 | 1,150 | 1,230 | 1,108 | 1,173 | +53 | +4.7 | 2,876,000 |
| 05/11 | 825 | 1,150 | 793 | 1,120 | +294 | +35.6 | 4,585,000 |
| 05/10 | 806 | 935 | 757 | 826 | 0 | 0.0 | 2,147,000 |
| 05/09 | 672 | 840 | 651 | 826 | +151 | +22.4 | 3,784,000 |
| 05/08 | 593 | 693 | 565 | 675 | +72 | +11.9 | 1,924,000 |
| 05/07 | 695 | 695 | 600 | 603 | -83 | -12.1 | 1,152,000 |
| 05/06 | 607 | 698 | 588 | 686 | +79 | +13.0 | 2,290,000 |
| 05/05 | 674 | 747 | 583 | 607 | -57 | -8.6 | 2,203,000 |
| 05/04 | 552 | 705 | 545 | 664 | +108 | +19.4 | 3,381,000 |
| 05/03 | 553 | 613 | 518 | 556 | +3 | +0.5 | 3,553,000 |
| 05/02 | 460 | 572 | 450 | 553 | +103 | +22.9 | 2,747,000 |
| 05/01 | 392 | 457 | 380 | 450 | +49 | +12.2 | 1,658,000 |
| 04/12 | 334 | 410 | 329 | 401 | +67 | +20.1 | 1,695,000 |
| 04/11 | 307 | 349 | 300 | 334 | +26 | +8.4 | 791,000 |
▶︎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
