8624東証P貸借
業種 証券・商品
いちよし証券 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 |
|---|---|
| 886 (24/03/21) | 592 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 886 (24/03/21) | 700 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 835 | 855 | 807 | 831 | +2 | +0.2 | 1,399,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 798 | 799 | 711 | 777 | -30 | -3.7 | 2,999,100 |
| 19/04 | 795 | 832 | 776 | 807 | +31 | +4.0 | 2,691,600 |
| 19/03 | 889 | 904 | 765 | 776 | -107 | -12.1 | 3,328,400 |
| 19/02 | 900 | 901 | 829 | 883 | -18 | -2.0 | 4,835,800 |
| 19/01 | 784 | 910 | 773 | 901 | +95 | +11.8 | 3,049,200 |
| 18/12 | 957 | 969 | 736 | 806 | -151 | -15.8 | 3,162,000 |
| 18/11 | 947 | 990 | 903 | 957 | +6 | +0.6 | 2,867,100 |
| 18/10 | 1,179 | 1,191 | 882 | 951 | -230 | -19.5 | 4,399,200 |
| 18/09 | 1,112 | 1,196 | 1,065 | 1,181 | +69 | +6.2 | 2,776,900 |
| 18/08 | 1,089 | 1,129 | 1,049 | 1,112 | +17 | +1.6 | 3,136,100 |
| 18/07 | 1,190 | 1,207 | 1,083 | 1,095 | -105 | -8.8 | 3,609,800 |
| 18/06 | 1,285 | 1,323 | 1,180 | 1,200 | -89 | -6.9 | 2,750,900 |
| 18/05 | 1,341 | 1,342 | 1,251 | 1,289 | -55 | -4.1 | 3,594,600 |
| 18/04 | 1,250 | 1,368 | 1,226 | 1,344 | +98 | +7.9 | 3,590,100 |
| 18/03 | 1,268 | 1,335 | 1,193 | 1,246 | -22 | -1.7 | 4,595,200 |
| 18/02 | 1,420 | 1,455 | 1,228 | 1,268 | -141 | -10.0 | 4,136,000 |
| 18/01 | 1,311 | 1,508 | 1,299 | 1,409 | +123 | +9.6 | 4,911,900 |
| 17/12 | 1,289 | 1,333 | 1,242 | 1,286 | +6 | +0.5 | 3,771,300 |
| 17/11 | 1,307 | 1,391 | 1,262 | 1,280 | -15 | -1.2 | 5,556,000 |
| 17/10 | 1,100 | 1,307 | 1,094 | 1,295 | +192 | +17.4 | 7,201,900 |
| 17/09 | 1,036 | 1,156 | 975 | 1,103 | +69 | +6.7 | 4,014,300 |
| 17/08 | 990 | 1,063 | 941 | 1,034 | +44 | +4.4 | 3,306,100 |
| 17/07 | 941 | 1,009 | 918 | 990 | +47 | +5.0 | 3,519,900 |
| 17/06 | 878 | 956 | 878 | 943 | +62 | +7.0 | 3,696,100 |
| 17/05 | 882 | 946 | 859 | 881 | -6 | -0.7 | 2,735,200 |
| 17/04 | 833 | 918 | 814 | 887 | +48 | +5.7 | 3,616,600 |
| 17/03 | 882 | 921 | 838 | 839 | -43 | -4.9 | 4,753,400 |
| 17/02 | 870 | 915 | 863 | 882 | +3 | +0.3 | 3,720,900 |
| 17/01 | 915 | 942 | 871 | 879 | -18 | -2.0 | 3,591,200 |
| 16/12 | 835 | 973 | 834 | 897 | +77 | +9.4 | 7,248,100 |
▶︎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