！決算発表予定日 2024/05/14
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,470 | 1,471 | 1,470 | 1,470 | -4 | -0.3 | 700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 1,533 | 1,533 | 1,513 | 1,525 | -8 | -0.5 | 800 |
| 4/4 | 1,559 | 1,559 | 1,530 | 1,533 | -26 | -1.7 | 2,100 |
| 4/3 | 1,580 | 1,580 | 1,555 | 1,559 | -32 | -2.0 | 1,200 |
| 4/2 | 1,561 | 1,602 | 1,557 | 1,591 | +32 | +2.1 | 8,600 |
| 4/1 | 1,588 | 1,629 | 1,551 | 1,559 | -37 | -2.3 | 5,300 |
| 3/29 | 1,661 | 1,661 | 1,570 | 1,596 | +28 | +1.8 | 13,600 |
| 3/28 | 1,512 | 1,579 | 1,486 | 1,568 | +53 | +3.5 | 8,100 |
| 3/27 | 1,510 | 1,526 | 1,507 | 1,515 | +9 | +0.6 | 2,400 |
| 3/26 | 1,555 | 1,555 | 1,500 | 1,506 | -49 | -3.2 | 5,000 |
| 3/25 | 1,546 | 1,583 | 1,538 | 1,555 | +25 | +1.6 | 4,600 |
| 3/22 | 1,549 | 1,549 | 1,530 | 1,530 | +8 | +0.5 | 1,200 |
| 3/21 | 1,550 | 1,550 | 1,516 | 1,522 | -7 | -0.5 | 1,900 |
| 3/19 | 1,512 | 1,529 | 1,502 | 1,529 | +17 | +1.1 | 6,200 |
▶︎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