4495東証G信用
業種 情報・通信業
アイキューブドシステムズ 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 |
|---|---|
| 1,661 (24/03/29) | 1,254 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,661 (24/03/29) | 1,254 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,480 | 1,480 | 1,423 | 1,427 | -56 | -3.8 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,483 | 1,483 | 1,483 | 1,483 | +14 | +1.0 | 100 |
| 5/21 | 1,440 | 1,487 | 1,416 | 1,469 | +29 | +2.0 | 5,300 |
| 5/20 | 1,416 | 1,440 | 1,410 | 1,440 | +32 | +2.3 | 3,800 |
| 5/17 | 1,451 | 1,451 | 1,408 | 1,408 | -13 | -0.9 | 2,800 |
| 5/16 | 1,444 | 1,445 | 1,405 | 1,421 | -23 | -1.6 | 4,700 |
| 5/15 | 1,462 | 1,462 | 1,433 | 1,444 | -48 | -3.2 | 9,300 |
| 5/14 | 1,491 | 1,510 | 1,481 | 1,492 | -8 | -0.5 | 5,200 |
| 5/13 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6 | 1,600 |
| 5/10 | 1,508 | 1,525 | 1,505 | 1,525 | +20 | +1.3 | 700 |
| 5/9 | 1,492 | 1,507 | 1,490 | 1,505 | +17 | +1.1 | 1,100 |
| 5/8 | 1,462 | 1,488 | 1,462 | 1,488 | +27 | +1.9 | 600 |
| 5/7 | 1,455 | 1,493 | 1,455 | 1,461 | -9 | -0.6 | 3,500 |
| 5/2 | 1,470 | 1,471 | 1,470 | 1,470 | -4 | -0.3 | 700 |
| 5/1 | 1,476 | 1,483 | 1,474 | 1,474 | -3 | -0.2 | 1,500 |
| 4/30 | 1,500 | 1,505 | 1,477 | 1,477 | -16 | -1.1 | 2,500 |
| 4/26 | 1,496 | 1,501 | 1,493 | 1,493 | -18 | -1.2 | 1,100 |
| 4/25 | 1,517 | 1,523 | 1,500 | 1,511 | -25 | -1.6 | 2,300 |
| 4/24 | 1,520 | 1,552 | 1,514 | 1,536 | +17 | +1.1 | 1,100 |
| 4/23 | 1,515 | 1,520 | 1,500 | 1,519 | +15 | +1.0 | 3,500 |
| 4/22 | 1,522 | 1,550 | 1,504 | 1,504 | -16 | -1.1 | 3,200 |
| 4/19 | 1,550 | 1,550 | 1,468 | 1,520 | -32 | -2.1 | 8,300 |
| 4/18 | 1,530 | 1,552 | 1,530 | 1,552 | +22 | +1.4 | 3,300 |
| 4/17 | 1,534 | 1,534 | 1,530 | 1,530 | -2 | -0.1 | 3,300 |
| 4/16 | 1,539 | 1,543 | 1,531 | 1,532 | -9 | -0.6 | 4,000 |
| 4/15 | 1,533 | 1,560 | 1,533 | 1,541 | -11 | -0.7 | 5,600 |
| 4/12 | 1,570 | 1,580 | 1,550 | 1,552 | -8 | -0.5 | 1,600 |
| 4/11 | 1,595 | 1,595 | 1,560 | 1,560 | -32 | -2.0 | 4,600 |
| 4/10 | 1,616 | 1,616 | 1,572 | 1,592 | +56 | +3.7 | 10,200 |
| 4/9 | 1,567 | 1,567 | 1,527 | 1,536 | -14 | -0.9 | 2,900 |
| 4/8 | 1,532 | 1,559 | 1,532 | 1,550 | +25 | +1.6 | 1,400 |
▶︎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