！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,854 | 1,916 | 1,833 | 1,862 | +37 | +2.0 | 1,465,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,850 | 1,933 | 1,767 | 1,825 | +6 | +0.3 | 2,320,400 |
| 4/19 | 1,858 | 1,886 | 1,771 | 1,819 | -79 | -4.2 | 1,899,300 |
| 4/12 | 1,820 | 1,901 | 1,748 | 1,898 | +87 | +4.8 | 1,811,600 |
| 4/5 | 1,793 | 1,858 | 1,712 | 1,811 | +29 | +1.6 | 2,040,100 |
| 3/29 | 1,719 | 1,788 | 1,692 | 1,782 | +76 | +4.5 | 1,666,000 |
| 3/22 | 1,630 | 1,715 | 1,580 | 1,706 | +109 | +6.8 | 2,393,100 |
| 3/15 | 1,620 | 1,648 | 1,504 | 1,597 | -49 | -3.0 | 4,480,800 |
| 3/8 | 1,629 | 1,682 | 1,586 | 1,646 | +19 | +1.2 | 2,822,600 |
| 3/1 | 1,793 | 1,804 | 1,608 | 1,627 | -224 | -12.1 | 7,569,100 |
| 2/22 | 2,103 | 2,200 | 1,837 | 1,851 | -238 | -11.4 | 5,712,000 |
| 2/16 | 1,491 | 2,139 | 1,454 | 2,089 | +628 | +43.0 | 7,241,500 |
| 2/9 | 1,499 | 1,568 | 1,450 | 1,461 | -17 | -1.2 | 1,373,000 |
| 2/2 | 1,465 | 1,546 | 1,465 | 1,478 | +18 | +1.2 | 772,800 |
| 1/26 | 1,421 | 1,533 | 1,411 | 1,460 | +48 | +3.4 | 1,092,500 |
| 1/19 | 1,319 | 1,428 | 1,312 | 1,412 | +95 | +7.2 | 806,400 |
| 1/12 | 1,440 | 1,446 | 1,302 | 1,317 | -111 | -7.8 | 954,200 |
| 1/5 | 1,348 | 1,449 | 1,339 | 1,428 | +81 | +6.0 | 783,000 |
| 12/29 | 1,330 | 1,382 | 1,298 | 1,347 | +9 | +0.7 | 1,167,100 |
| 12/22 | 1,226 | 1,344 | 1,208 | 1,338 | +89 | +7.1 | 862,500 |
| 12/15 | 1,239 | 1,262 | 1,189 | 1,249 | +32 | +2.6 | 1,054,200 |
| 12/8 | 1,300 | 1,350 | 1,214 | 1,217 | -90 | -6.9 | 1,295,600 |
| 12/1 | 1,301 | 1,334 | 1,287 | 1,307 | +2 | +0.2 | 912,900 |
| 11/24 | 1,319 | 1,334 | 1,258 | 1,305 | -27 | -2.0 | 931,400 |
| 11/17 | 1,398 | 1,420 | 1,222 | 1,332 | -49 | -3.6 | 2,217,600 |
| 11/10 | 1,454 | 1,475 | 1,314 | 1,381 | -43 | -3.0 | 1,028,000 |
| 11/2 | 1,421 | 1,470 | 1,359 | 1,424 | +1 | +0.1 | 727,500 |
| 10/27 | 1,392 | 1,425 | 1,332 | 1,423 | +9 | +0.6 | 890,900 |
| 10/20 | 1,444 | 1,493 | 1,408 | 1,414 | -79 | -5.3 | 988,300 |
| 10/13 | 1,555 | 1,577 | 1,483 | 1,493 | -30 | -2.0 | 796,700 |
| 10/6 | 1,502 | 1,534 | 1,365 | 1,523 | +14 | +0.9 | 1,860,500 |
▶︎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