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 | 846 | 847 | -17 | -2.0 | 384,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,617 | 1,738 | 1,598 | 1,717 | +96 | +5.9 | 3,942,900 |
| 06/11 | 1,590 | 1,633 | 1,411 | 1,621 | +21 | +1.3 | 5,776,300 |
| 06/10 | 1,589 | 1,740 | 1,455 | 1,600 | +19 | +1.2 | 9,050,300 |
| 06/09 | 1,749 | 1,793 | 1,516 | 1,581 | -172 | -9.8 | 5,520,200 |
| 06/08 | 1,684 | 1,872 | 1,646 | 1,753 | +54 | +3.2 | 5,760,300 |
| 06/07 | 1,740 | 1,825 | 1,556 | 1,699 | -32 | -1.9 | 4,466,000 |
| 06/06 | 1,820 | 1,834 | 1,507 | 1,731 | -61 | -3.4 | 6,793,400 |
| 06/05 | 2,090 | 2,120 | 1,703 | 1,792 | -293 | -14.1 | 8,124,400 |
| 06/04 | 2,275 | 2,335 | 1,985 | 2,085 | -185 | -8.2 | 7,322,200 |
| 06/03 | 2,260 | 2,480 | 2,090 | 2,270 | -30 | -1.3 | 17,027,100 |
| 06/02 | 2,240 | 2,380 | 1,968 | 2,300 | +50 | +2.2 | 6,671,500 |
| 06/01 | 2,130 | 2,335 | 1,830 | 2,250 | +140 | +6.6 | 7,800,300 |
| 05/12 | 1,615 | 2,165 | 1,614 | 2,110 | +470 | +28.7 | 8,550,500 |
| 05/11 | 1,250 | 1,785 | 1,205 | 1,640 | +400 | +32.3 | 5,683,700 |
| 05/10 | 1,286 | 1,314 | 1,166 | 1,240 | -46 | -3.6 | 2,689,500 |
| 05/09 | 1,120 | 1,300 | 1,084 | 1,286 | +176 | +15.9 | 3,519,700 |
| 05/08 | 1,020 | 1,143 | 971 | 1,110 | +85 | +8.3 | 2,983,200 |
| 05/07 | 1,021 | 1,113 | 1,003 | 1,025 | -5 | -0.5 | 1,836,900 |
| 05/06 | 984 | 1,086 | 983 | 1,030 | +47 | +4.8 | 2,453,800 |
| 05/05 | 977 | 1,006 | 840 | 983 | +12 | +1.2 | 3,546,400 |
| 05/04 | 1,093 | 1,120 | 925 | 971 | -157 | -13.9 | 5,018,000 |
| 05/03 | 1,155 | 1,335 | 1,060 | 1,128 | -26 | -2.3 | 7,963,000 |
| 05/02 | 956 | 1,189 | 956 | 1,154 | +197 | +20.6 | 5,566,000 |
| 05/01 | 954 | 1,015 | 927 | 957 | +4 | +0.4 | 4,105,000 |
| 04/12 | 877 | 969 | 861 | 953 | +66 | +7.4 | 3,671,000 |
| 04/11 | 800 | 888 | 789 | 887 | +91 | +11.4 | 2,659,000 |
| 04/10 | 830 | 859 | 777 | 796 | -35 | -4.2 | 3,384,000 |
| 04/09 | 847 | 869 | 772 | 831 | +1 | +0.1 | 2,696,000 |
| 04/08 | 899 | 900 | 770 | 830 | -69 | -7.7 | 2,459,000 |
| 04/07 | 905 | 946 | 808 | 899 | -5 | -0.6 | 7,378,000 |
▶︎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