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
1,568.4
円
(19:04)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,598 | 1,598 | 1,546 | 1,576 | -9 | -0.6 | 1,198,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,459 | 1,587 | 1,445 | 1,509 | +70 | +4.9 | 1,486,100 |
| 9/22 | 1,445 | 1,491 | 1,397 | 1,439 | -8 | -0.6 | 710,700 |
| 9/15 | 1,470 | 1,487 | 1,390 | 1,447 | -6 | -0.4 | 1,403,600 |
| 9/8 | 1,410 | 1,492 | 1,408 | 1,453 | +60 | +4.3 | 1,307,000 |
| 9/1 | 1,342 | 1,410 | 1,323 | 1,393 | +53 | +4.0 | 1,210,700 |
| 8/25 | 1,305 | 1,367 | 1,301 | 1,340 | +35 | +2.7 | 1,043,400 |
| 8/18 | 1,301 | 1,399 | 1,286 | 1,305 | -8 | -0.6 | 2,329,200 |
| 8/10 | 1,133 | 1,342 | 1,104 | 1,313 | +172 | +15.1 | 5,720,100 |
| 8/4 | 1,187 | 1,187 | 1,075 | 1,141 | -1 | -0.1 | 1,791,100 |
| 7/28 | 1,062 | 1,151 | 1,061 | 1,142 | +89 | +8.5 | 1,816,300 |
| 7/21 | 1,045 | 1,097 | 1,010 | 1,053 | +9 | +0.9 | 1,017,600 |
| 7/14 | 1,053 | 1,088 | 1,035 | 1,044 | -9 | -0.9 | 1,420,000 |
| 7/7 | 1,000 | 1,060 | 951 | 1,053 | +57 | +5.7 | 1,193,800 |
| 6/30 | 993 | 1,009 | 927 | 996 | -1 | -0.1 | 1,084,900 |
| 6/23 | 965 | 1,051 | 961 | 997 | +39 | +4.1 | 1,653,900 |
| 6/16 | 924 | 973 | 921 | 958 | +43 | +4.7 | 1,173,800 |
| 6/9 | 875 | 922 | 861 | 915 | +55 | +6.4 | 1,250,900 |
| 6/2 | 832 | 866 | 817 | 860 | +43 | +5.3 | 1,030,000 |
| 5/26 | 845 | 869 | 817 | 817 | -33 | -3.9 | 860,300 |
| 5/19 | 861 | 879 | 773 | 850 | +13 | +1.6 | 1,650,700 |
| 5/12 | 795 | 863 | 794 | 837 | +43 | +5.4 | 1,587,100 |
| 5/2 | 804 | 808 | 785 | 794 | -11 | -1.4 | 456,900 |
| 4/28 | 779 | 825 | 756 | 805 | +20 | +2.6 | 1,372,200 |
| 4/21 | 793 | 795 | 769 | 785 | -5 | -0.6 | 689,400 |
| 4/14 | 753 | 791 | 745 | 790 | +47 | +6.3 | 887,600 |
| 4/7 | 759 | 781 | 716 | 743 | -4 | -0.5 | 932,500 |
| 3/31 | 699 | 753 | 679 | 747 | +50 | +7.2 | 868,700 |
| 3/24 | 721 | 721 | 671 | 697 | -31 | -4.3 | 791,700 |
| 3/17 | 761 | 761 | 707 | 728 | -48 | -6.2 | 1,560,100 |
| 3/10 | 777 | 801 | 742 | 776 | +2 | +0.3 | 1,529,100 |
▶︎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
