9753東証S信用
業種 情報・通信業
アイエックス・ナレッジ 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 |
---|---|
1,175 (24/03/07) | 900 (23/08/03) |
年初来高値 | 年初来安値 |
---|---|
1,175 (24/03/07) | 972 (24/01/04) |
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 | 1,117 | 1,117 | 1,103 | 1,115 | -2 | -0.2 | 2,400 |
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 | 1,095 | 1,122 | 1,095 | 1,117 | +22 | +2.0 | 3,200 |
5/21 | 1,113 | 1,119 | 1,095 | 1,095 | -21 | -1.9 | 13,000 |
5/20 | 1,121 | 1,126 | 1,112 | 1,116 | -3 | -0.3 | 3,200 |
5/17 | 1,117 | 1,127 | 1,116 | 1,119 | -10 | -0.9 | 2,300 |
5/16 | 1,126 | 1,134 | 1,119 | 1,129 | 0 | 0.0 | 7,800 |
5/15 | 1,131 | 1,134 | 1,122 | 1,129 | -1 | -0.1 | 3,500 |
5/14 | 1,121 | 1,142 | 1,121 | 1,130 | +9 | +0.8 | 11,000 |
5/13 | 1,133 | 1,145 | 1,120 | 1,121 | +38 | +3.5 | 32,300 |
5/10 | 1,099 | 1,099 | 1,083 | 1,083 | -17 | -1.6 | 2,400 |
5/9 | 1,095 | 1,102 | 1,086 | 1,100 | +5 | +0.5 | 2,600 |
5/8 | 1,085 | 1,104 | 1,085 | 1,095 | +2 | +0.2 | 700 |
5/7 | 1,090 | 1,109 | 1,084 | 1,093 | -6 | -0.6 | 5,000 |
5/2 | 1,118 | 1,118 | 1,095 | 1,099 | -19 | -1.7 | 2,900 |
5/1 | 1,119 | 1,119 | 1,103 | 1,118 | -2 | -0.2 | 2,500 |
4/30 | 1,101 | 1,128 | 1,096 | 1,120 | +19 | +1.7 | 4,400 |
4/26 | 1,089 | 1,126 | 1,071 | 1,101 | -28 | -2.5 | 48,300 |
4/25 | 1,119 | 1,149 | 1,119 | 1,129 | +9 | +0.8 | 7,700 |
4/24 | 1,130 | 1,137 | 1,119 | 1,120 | -14 | -1.2 | 2,300 |
4/23 | 1,125 | 1,144 | 1,117 | 1,134 | +12 | +1.1 | 2,000 |
4/22 | 1,132 | 1,132 | 1,119 | 1,122 | -12 | -1.1 | 5,000 |
4/19 | 1,146 | 1,154 | 1,128 | 1,134 | -13 | -1.1 | 9,700 |
4/18 | 1,140 | 1,150 | 1,140 | 1,147 | -2 | -0.2 | 5,500 |
4/17 | 1,130 | 1,155 | 1,118 | 1,149 | +19 | +1.7 | 12,700 |
4/16 | 1,126 | 1,141 | 1,112 | 1,130 | -7 | -0.6 | 6,000 |
4/15 | 1,127 | 1,153 | 1,111 | 1,137 | -9 | -0.8 | 5,000 |
4/12 | 1,147 | 1,149 | 1,132 | 1,146 | +6 | +0.5 | 7,100 |
4/11 | 1,127 | 1,150 | 1,123 | 1,140 | +9 | +0.8 | 6,600 |
4/10 | 1,128 | 1,151 | 1,128 | 1,131 | -15 | -1.3 | 2,200 |
4/9 | 1,143 | 1,154 | 1,130 | 1,146 | -2 | -0.2 | 10,700 |
4/8 | 1,135 | 1,158 | 1,131 | 1,148 | +14 | +1.2 | 7,100 |
▶︎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