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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,670 | 1,702 | 1,555 | 1,585 | -85 | -5.1 | 1,640,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,608 | 1,709 | 1,602 | 1,670 | +39 | +2.4 | 1,088,300 |
| 11/8 | 1,462 | 1,674 | 1,448 | 1,631 | +178 | +12.3 | 1,857,200 |
| 11/1 | 1,421 | 1,476 | 1,413 | 1,453 | +40 | +2.8 | 934,300 |
| 10/25 | 1,559 | 1,570 | 1,403 | 1,413 | -135 | -8.7 | 1,158,100 |
| 10/18 | 1,529 | 1,564 | 1,513 | 1,548 | +41 | +2.7 | 649,200 |
| 10/11 | 1,549 | 1,555 | 1,506 | 1,507 | -10 | -0.7 | 766,400 |
| 10/4 | 1,469 | 1,569 | 1,469 | 1,517 | -22 | -1.4 | 1,059,100 |
| 9/27 | 1,509 | 1,553 | 1,479 | 1,539 | +26 | +1.7 | 839,000 |
| 9/20 | 1,478 | 1,554 | 1,445 | 1,513 | +56 | +3.8 | 752,600 |
| 9/13 | 1,386 | 1,475 | 1,355 | 1,457 | +31 | +2.2 | 1,065,100 |
| 9/6 | 1,458 | 1,484 | 1,390 | 1,426 | -6 | -0.4 | 1,191,200 |
| 8/30 | 1,359 | 1,432 | 1,336 | 1,432 | +72 | +5.3 | 1,022,700 |
| 8/23 | 1,339 | 1,375 | 1,309 | 1,360 | +20 | +1.5 | 1,070,600 |
| 8/16 | 1,195 | 1,340 | 1,193 | 1,340 | +161 | +13.7 | 910,600 |
| 8/9 | 1,243 | 1,266 | 1,062 | 1,179 | -176 | -13.0 | 2,969,100 |
| 8/2 | 1,497 | 1,539 | 1,352 | 1,355 | -125 | -8.5 | 1,399,500 |
| 7/26 | 1,552 | 1,552 | 1,455 | 1,480 | -79 | -5.1 | 1,232,600 |
| 7/19 | 1,630 | 1,644 | 1,546 | 1,559 | -40 | -2.5 | 1,013,100 |
| 7/12 | 1,657 | 1,660 | 1,582 | 1,599 | -44 | -2.7 | 1,131,800 |
| 7/5 | 1,717 | 1,727 | 1,630 | 1,643 | -74 | -4.3 | 958,500 |
| 6/28 | 1,689 | 1,753 | 1,613 | 1,717 | +35 | +2.1 | 2,538,000 |
| 6/21 | 1,711 | 1,727 | 1,664 | 1,682 | -52 | -3.0 | 1,720,500 |
| 6/14 | 1,519 | 1,738 | 1,507 | 1,734 | +224 | +14.8 | 2,105,100 |
| 6/7 | 1,560 | 1,607 | 1,498 | 1,510 | -22 | -1.4 | 1,850,700 |
| 5/31 | 1,570 | 1,626 | 1,516 | 1,532 | -9 | -0.6 | 3,113,500 |
| 5/24 | 1,554 | 1,623 | 1,533 | 1,541 | +3 | +0.2 | 2,024,300 |
| 5/17 | 1,895 | 1,916 | 1,538 | 1,538 | -337 | -18.0 | 5,271,900 |
| 5/10 | 1,871 | 1,911 | 1,840 | 1,875 | +13 | +0.7 | 1,053,800 |
| 5/2 | 1,854 | 1,916 | 1,833 | 1,862 | +37 | +2.0 | 1,197,100 |
| 4/26 | 1,850 | 1,933 | 1,767 | 1,825 | +6 | +0.3 | 2,320,400 |
▶︎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
