5577東証G信用
業種 情報・通信業
アイデミー 株価時系列データ
PTS
1,544.3
円
(13:49)
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 |
|---|---|
| 5,760 (23/06/23) | 1,345 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,609 (24/02/28) | 1,355 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,546 | 1,547 | 1,510 | 1,537 | -33 | -2.1 | 42,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,600 | 1,602 | 1,521 | 1,570 | -15 | -1.0 | 84,600 |
| 5/28 | 1,648 | 1,654 | 1,578 | 1,585 | -84 | -5.0 | 115,800 |
| 5/27 | 1,680 | 1,704 | 1,640 | 1,669 | -12 | -0.7 | 54,400 |
| 5/24 | 1,680 | 1,735 | 1,646 | 1,681 | -25 | -1.5 | 79,500 |
| 5/23 | 1,878 | 1,961 | 1,704 | 1,706 | -82 | -4.6 | 517,000 |
| 5/22 | 1,813 | 1,825 | 1,740 | 1,788 | +95 | +5.6 | 327,800 |
| 5/21 | 1,719 | 1,727 | 1,672 | 1,693 | -7 | -0.4 | 32,000 |
| 5/20 | 1,683 | 1,721 | 1,677 | 1,700 | +25 | +1.5 | 31,600 |
| 5/17 | 1,653 | 1,692 | 1,643 | 1,675 | +25 | +1.5 | 21,000 |
| 5/16 | 1,719 | 1,740 | 1,624 | 1,650 | -67 | -3.9 | 85,700 |
| 5/15 | 1,778 | 1,778 | 1,700 | 1,717 | -36 | -2.1 | 49,600 |
| 5/14 | 1,678 | 1,753 | 1,673 | 1,753 | +75 | +4.5 | 42,900 |
| 5/13 | 1,714 | 1,726 | 1,672 | 1,678 | +15 | +0.9 | 59,500 |
| 5/10 | 1,699 | 1,702 | 1,639 | 1,663 | -28 | -1.7 | 55,300 |
| 5/9 | 1,697 | 1,740 | 1,670 | 1,691 | +89 | +5.6 | 122,600 |
| 5/8 | 1,636 | 1,663 | 1,590 | 1,602 | -35 | -2.1 | 41,600 |
| 5/7 | 1,560 | 1,643 | 1,560 | 1,637 | +89 | +5.8 | 54,500 |
| 5/2 | 1,533 | 1,562 | 1,526 | 1,548 | 0 | 0.0 | 39,100 |
| 5/1 | 1,588 | 1,617 | 1,548 | 1,548 | -77 | -4.7 | 57,700 |
| 4/30 | 1,672 | 1,672 | 1,600 | 1,625 | -27 | -1.6 | 57,900 |
| 4/26 | 1,605 | 1,676 | 1,580 | 1,652 | +69 | +4.4 | 71,700 |
| 4/25 | 1,586 | 1,628 | 1,572 | 1,583 | -27 | -1.7 | 72,300 |
| 4/24 | 1,571 | 1,632 | 1,560 | 1,610 | -1 | -0.1 | 121,500 |
| 4/23 | 1,490 | 1,613 | 1,477 | 1,611 | +112 | +7.5 | 134,000 |
| 4/22 | 1,415 | 1,499 | 1,393 | 1,499 | +128 | +9.3 | 203,200 |
| 4/19 | 1,476 | 1,498 | 1,355 | 1,371 | -112 | -7.6 | 224,400 |
| 4/18 | 1,497 | 1,523 | 1,461 | 1,483 | -8 | -0.5 | 83,300 |
| 4/17 | 1,530 | 1,531 | 1,468 | 1,491 | -31 | -2.0 | 76,900 |
| 4/16 | 1,584 | 1,630 | 1,500 | 1,522 | -95 | -5.9 | 172,100 |
| 4/15 | 1,502 | 1,669 | 1,500 | 1,617 | -194 | -10.7 | 479,800 |
▶︎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