！決算発表予定日 2024/05/10
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
1,093.4
円
(10:32)
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) | 897 (23/05/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,118 | 1,118 | 1,095 | 1,110 | -8 | -0.7 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 1,131 | 1,143 | 1,127 | 1,134 | -15 | -1.3 | 3,800 |
| 4/4 | 1,123 | 1,150 | 1,123 | 1,149 | +28 | +2.5 | 4,500 |
| 4/3 | 1,105 | 1,140 | 1,100 | 1,121 | +13 | +1.2 | 13,800 |
| 4/2 | 1,155 | 1,160 | 1,096 | 1,108 | -47 | -4.1 | 36,900 |
| 4/1 | 1,170 | 1,170 | 1,135 | 1,155 | -9 | -0.8 | 15,000 |
| 3/29 | 1,122 | 1,164 | 1,122 | 1,164 | +43 | +3.8 | 15,900 |
| 3/28 | 1,145 | 1,145 | 1,121 | 1,121 | -24 | -2.1 | 3,300 |
| 3/27 | 1,162 | 1,162 | 1,130 | 1,145 | -15 | -1.3 | 6,900 |
| 3/26 | 1,128 | 1,161 | 1,128 | 1,160 | +33 | +2.9 | 18,800 |
| 3/25 | 1,132 | 1,137 | 1,124 | 1,127 | -9 | -0.8 | 4,600 |
| 3/22 | 1,139 | 1,139 | 1,121 | 1,136 | +3 | +0.3 | 5,900 |
| 3/21 | 1,122 | 1,140 | 1,122 | 1,133 | +23 | +2.1 | 11,100 |
| 3/19 | 1,088 | 1,130 | 1,070 | 1,110 | +26 | +2.4 | 19,500 |
▶︎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