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) | 602 (23/07/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 864 | 868 | 853 | 860 | -4 | -0.5 | 319,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 686 | 944 | 678 | 801 | +111 | +16.1 | 4,078,100 |
| 09/05 | 548 | 718 | 536 | 690 | +131 | +23.4 | 2,470,100 |
| 09/04 | 443 | 620 | 432 | 559 | +136 | +32.2 | 3,950,500 |
| 09/03 | 424 | 505 | 337 | 423 | -20 | -4.5 | 5,708,200 |
| 09/02 | 523 | 523 | 400 | 443 | -80 | -15.3 | 2,968,800 |
| 09/01 | 717 | 739 | 519 | 523 | -189 | -26.5 | 2,484,000 |
| 08/12 | 707 | 745 | 632 | 712 | +6 | +0.9 | 6,560,200 |
| 08/11 | 860 | 862 | 552 | 706 | -67 | -8.7 | 4,905,900 |
| 08/10 | 1,021 | 1,061 | 651 | 773 | -308 | -28.5 | 5,906,100 |
| 08/09 | 1,044 | 1,214 | 858 | 1,081 | +3 | +0.3 | 6,465,400 |
| 08/08 | 1,060 | 1,109 | 966 | 1,078 | +6 | +0.6 | 3,425,000 |
| 08/07 | 963 | 1,082 | 885 | 1,072 | +99 | +10.2 | 4,562,100 |
| 08/06 | 1,071 | 1,117 | 945 | 973 | -97 | -9.1 | 3,178,900 |
| 08/05 | 1,100 | 1,194 | 1,005 | 1,070 | -64 | -5.6 | 3,824,000 |
| 08/04 | 998 | 1,140 | 877 | 1,134 | +135 | +13.5 | 4,860,500 |
| 08/03 | 1,072 | 1,074 | 914 | 999 | -109 | -9.8 | 5,227,000 |
| 08/02 | 1,027 | 1,150 | 940 | 1,108 | +81 | +7.9 | 5,962,000 |
| 08/01 | 998 | 1,029 | 768 | 1,027 | +13 | +1.3 | 7,550,400 |
| 07/12 | 1,220 | 1,247 | 990 | 1,014 | -206 | -16.9 | 5,406,800 |
| 07/11 | 1,230 | 1,248 | 972 | 1,220 | -30 | -2.4 | 7,688,800 |
| 07/10 | 1,059 | 1,260 | 1,019 | 1,250 | +31 | +2.5 | 12,521,700 |
| 07/09 | 1,334 | 1,335 | 1,031 | 1,219 | -98 | -7.4 | 5,806,900 |
| 07/08 | 1,572 | 1,596 | 1,263 | 1,317 | -266 | -16.8 | 7,818,400 |
| 07/07 | 1,750 | 1,783 | 1,560 | 1,583 | -201 | -11.3 | 4,084,000 |
| 07/06 | 1,911 | 1,948 | 1,723 | 1,784 | -126 | -6.6 | 5,150,000 |
| 07/05 | 1,932 | 2,080 | 1,856 | 1,910 | -37 | -1.9 | 4,124,200 |
| 07/04 | 1,900 | 1,956 | 1,800 | 1,947 | +55 | +2.9 | 4,207,900 |
| 07/03 | 2,000 | 2,045 | 1,791 | 1,892 | -78 | -4.0 | 4,379,400 |
| 07/02 | 1,899 | 2,140 | 1,790 | 1,970 | +72 | +3.8 | 5,587,900 |
| 07/01 | 1,687 | 2,100 | 1,685 | 1,898 | +181 | +10.5 | 6,605,900 |
▶︎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