6557東証G信用
業種 サービス業
AIAIグループ 株価時系列データ
PTS
1,185
円
(17:16)
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 |
---|---|
1,595 (24/02/06) | 662 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,595 (24/02/06) | 955 (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) |
---|---|---|---|---|---|---|---|
5/17 | 1,167 | 1,325 | 1,167 | 1,185 | +18 | +1.5 | 9,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,143 | 1,236 | 1,143 | 1,167 | +22 | +1.9 | 3,700 |
5/15 | 1,140 | 1,199 | 1,140 | 1,145 | +1 | +0.1 | 3,000 |
5/14 | 1,248 | 1,248 | 1,131 | 1,144 | -33 | -2.8 | 8,300 |
5/13 | 1,172 | 1,182 | 1,100 | 1,177 | -11 | -0.9 | 3,700 |
5/10 | 1,248 | 1,262 | 1,188 | 1,188 | -88 | -6.9 | 5,600 |
5/9 | 1,300 | 1,325 | 1,230 | 1,276 | -24 | -1.9 | 5,400 |
5/8 | 1,334 | 1,340 | 1,300 | 1,300 | -41 | -3.1 | 3,300 |
5/7 | 1,430 | 1,430 | 1,329 | 1,341 | -49 | -3.5 | 6,100 |
5/2 | 1,415 | 1,415 | 1,300 | 1,390 | -25 | -1.8 | 9,000 |
5/1 | 1,450 | 1,451 | 1,384 | 1,415 | +35 | +2.5 | 7,900 |
4/30 | 1,421 | 1,444 | 1,380 | 1,380 | -43 | -3.0 | 7,200 |
4/26 | 1,440 | 1,440 | 1,423 | 1,423 | +1 | +0.1 | 1,700 |
4/25 | 1,457 | 1,457 | 1,399 | 1,422 | -8 | -0.6 | 2,700 |
4/24 | 1,386 | 1,430 | 1,380 | 1,430 | +50 | +3.6 | 1,800 |
4/23 | 1,380 | 1,380 | 1,380 | 1,380 | -25 | -1.8 | 300 |
4/22 | 1,425 | 1,425 | 1,374 | 1,405 | -1 | -0.1 | 5,200 |
4/19 | 1,437 | 1,437 | 1,365 | 1,406 | -44 | -3.0 | 3,500 |
4/18 | 1,420 | 1,459 | 1,420 | 1,450 | +30 | +2.1 | 1,400 |
4/17 | 1,450 | 1,450 | 1,364 | 1,420 | -30 | -2.1 | 3,200 |
4/16 | 1,459 | 1,460 | 1,450 | 1,450 | -18 | -1.2 | 1,400 |
4/15 | 1,420 | 1,468 | 1,402 | 1,468 | +48 | +3.4 | 1,100 |
4/12 | 1,415 | 1,450 | 1,415 | 1,420 | +5 | +0.4 | 900 |
4/11 | 1,451 | 1,472 | 1,415 | 1,415 | -36 | -2.5 | 3,200 |
4/10 | 1,450 | 1,481 | 1,440 | 1,451 | +4 | +0.3 | 6,700 |
4/9 | 1,420 | 1,447 | 1,410 | 1,447 | +37 | +2.6 | 3,500 |
4/8 | 1,396 | 1,410 | 1,377 | 1,410 | +43 | +3.2 | 3,200 |
4/5 | 1,311 | 1,367 | 1,311 | 1,367 | +26 | +1.9 | 6,700 |
4/4 | 1,366 | 1,390 | 1,330 | 1,341 | -55 | -3.9 | 14,200 |
4/3 | 1,362 | 1,399 | 1,337 | 1,396 | +4 | +0.3 | 13,200 |
4/2 | 1,371 | 1,413 | 1,371 | 1,392 | +30 | +2.2 | 8,500 |
▶︎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