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 | 864 | +35 | +4.2 | 1,977,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,244 | 1,345 | 1,161 | 1,326 | +109 | +9.0 | 4,235,400 |
| 14/04 | 1,379 | 1,430 | 1,202 | 1,217 | -162 | -11.8 | 5,088,200 |
| 14/03 | 1,441 | 1,510 | 1,313 | 1,379 | -83 | -5.7 | 5,119,900 |
| 14/02 | 1,555 | 1,640 | 1,380 | 1,462 | -131 | -8.2 | 5,402,600 |
| 14/01 | 1,735 | 1,764 | 1,564 | 1,593 | -164 | -9.3 | 5,536,700 |
| 13/12 | 1,628 | 1,770 | 1,501 | 1,757 | +128 | +7.9 | 6,588,000 |
| 13/11 | 1,388 | 1,629 | 1,320 | 1,629 | +241 | +17.4 | 6,224,200 |
| 13/10 | 1,430 | 1,509 | 1,250 | 1,388 | -54 | -3.7 | 6,524,500 |
| 13/09 | 1,201 | 1,630 | 1,201 | 1,442 | +242 | +20.2 | 7,316,200 |
| 13/08 | 1,300 | 1,394 | 1,182 | 1,200 | -90 | -7.0 | 4,851,600 |
| 13/07 | 1,195 | 1,426 | 1,187 | 1,290 | +114 | +9.7 | 8,422,700 |
| 13/06 | 1,233 | 1,260 | 982 | 1,176 | -116 | -9.0 | 11,501,300 |
| 13/05 | 1,400 | 1,693 | 1,230 | 1,292 | -125 | -8.8 | 14,342,600 |
| 13/04 | 995 | 1,482 | 851 | 1,417 | +418 | +41.8 | 17,394,500 |
| 13/03 | 827 | 1,149 | 823 | 999 | +177 | +21.5 | 12,015,400 |
| 13/02 | 766 | 840 | 741 | 822 | +69 | +9.2 | 6,723,400 |
| 13/01 | 625 | 755 | 561 | 753 | +148 | +24.5 | 5,548,500 |
| 12/12 | 457 | 619 | 453 | 605 | +145 | +31.5 | 3,106,500 |
| 12/11 | 411 | 499 | 411 | 460 | +44 | +10.6 | 2,025,400 |
| 12/10 | 385 | 422 | 363 | 416 | +27 | +6.9 | 1,372,400 |
| 12/09 | 382 | 424 | 374 | 389 | +4 | +1.0 | 1,296,100 |
| 12/08 | 383 | 417 | 365 | 385 | -1 | -0.3 | 1,306,000 |
| 12/07 | 458 | 470 | 363 | 386 | -64 | -14.2 | 1,560,000 |
| 12/06 | 382 | 453 | 361 | 450 | +64 | +16.6 | 1,943,300 |
| 12/05 | 450 | 459 | 381 | 386 | -80 | -17.2 | 2,597,800 |
| 12/04 | 584 | 595 | 462 | 466 | -116 | -19.9 | 2,418,900 |
| 12/03 | 560 | 645 | 530 | 582 | +21 | +3.7 | 3,993,600 |
| 12/02 | 382 | 585 | 382 | 561 | +178 | +46.5 | 2,870,300 |
| 12/01 | 337 | 402 | 334 | 383 | +54 | +16.4 | 1,494,800 |
| 11/12 | 391 | 402 | 327 | 329 | -52 | -13.7 | 1,230,600 |
▶︎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