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) | 601 (23/06/30) |
| 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 | 873 | 807 | 870 | +41 | +5.0 | 1,896,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 786 | 847 | 708 | 820 | +32 | +4.1 | 4,434,300 |
| 16/10 | 770 | 811 | 765 | 788 | +25 | +3.3 | 3,580,600 |
| 16/09 | 821 | 852 | 753 | 763 | -53 | -6.5 | 3,150,300 |
| 16/08 | 787 | 818 | 731 | 816 | +14 | +1.8 | 1,951,100 |
| 16/07 | 737 | 832 | 697 | 802 | +72 | +9.9 | 3,103,300 |
| 16/06 | 890 | 894 | 670 | 730 | -173 | -19.2 | 5,281,100 |
| 16/05 | 900 | 935 | 866 | 903 | -12 | -1.3 | 2,538,000 |
| 16/04 | 959 | 997 | 878 | 915 | -44 | -4.6 | 5,420,700 |
| 16/03 | 1,058 | 1,146 | 959 | 959 | -100 | -9.4 | 5,621,800 |
| 16/02 | 1,150 | 1,166 | 991 | 1,059 | -52 | -4.7 | 4,101,800 |
| 16/01 | 1,114 | 1,130 | 970 | 1,111 | -5 | -0.5 | 2,896,800 |
| 15/12 | 1,170 | 1,202 | 1,059 | 1,116 | -47 | -4.0 | 2,878,600 |
| 15/11 | 1,109 | 1,168 | 1,100 | 1,163 | +42 | +3.8 | 2,511,400 |
| 15/10 | 1,033 | 1,150 | 1,026 | 1,121 | +88 | +8.5 | 3,512,300 |
| 15/09 | 1,031 | 1,169 | 948 | 1,033 | -20 | -1.9 | 6,079,600 |
| 15/08 | 1,136 | 1,174 | 902 | 1,053 | -84 | -7.4 | 3,259,100 |
| 15/07 | 1,199 | 1,224 | 1,077 | 1,137 | -59 | -4.9 | 3,925,300 |
| 15/06 | 1,207 | 1,257 | 1,183 | 1,196 | -9 | -0.8 | 5,431,800 |
| 15/05 | 1,270 | 1,321 | 1,203 | 1,205 | -85 | -6.6 | 3,284,700 |
| 15/04 | 1,287 | 1,368 | 1,272 | 1,290 | -12 | -0.9 | 3,946,400 |
| 15/03 | 1,346 | 1,424 | 1,283 | 1,302 | -44 | -3.3 | 6,702,000 |
| 15/02 | 1,189 | 1,370 | 1,176 | 1,346 | +143 | +11.9 | 3,678,200 |
| 15/01 | 1,310 | 1,322 | 1,167 | 1,203 | -106 | -8.1 | 4,760,400 |
| 14/12 | 1,290 | 1,439 | 1,240 | 1,309 | +26 | +2.0 | 5,305,700 |
| 14/11 | 1,395 | 1,455 | 1,272 | 1,283 | 0 | 0.0 | 4,497,800 |
| 14/10 | 1,313 | 1,318 | 1,119 | 1,283 | -31 | -2.4 | 4,342,800 |
| 14/09 | 1,265 | 1,407 | 1,261 | 1,314 | +59 | +4.7 | 3,466,200 |
| 14/08 | 1,264 | 1,354 | 1,202 | 1,255 | -35 | -2.7 | 3,581,600 |
| 14/07 | 1,440 | 1,470 | 1,263 | 1,290 | -139 | -9.7 | 3,750,900 |
| 14/06 | 1,350 | 1,476 | 1,343 | 1,429 | +103 | +7.8 | 3,353,000 |
▶︎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