3845東証S信用
業種 情報・通信業
アイフリークモバイル 株価時系列データ
PTS
93
円
(21:07)
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 |
|---|---|
| 130 (23/09/01) | 85 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 129 (24/01/26) | 85 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 90 | 93 | 90 | 93 | +3 | +3.3 | 36,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 91 | 91 | 90 | 90 | -1 | -1.1 | 13,000 |
| 6/14 | 90 | 91 | 89 | 91 | +1 | +1.1 | 39,800 |
| 6/13 | 91 | 92 | 90 | 90 | -2 | -2.2 | 29,700 |
| 6/12 | 92 | 92 | 91 | 92 | +1 | +1.1 | 7,700 |
| 6/11 | 91 | 93 | 91 | 91 | 0 | 0.0 | 56,500 |
| 6/10 | 91 | 92 | 91 | 91 | 0 | 0.0 | 10,000 |
| 6/7 | 90 | 92 | 90 | 91 | +1 | +1.1 | 31,000 |
| 6/6 | 91 | 91 | 90 | 90 | 0 | 0.0 | 15,000 |
| 6/5 | 91 | 91 | 90 | 90 | -1 | -1.1 | 20,100 |
| 6/4 | 92 | 92 | 90 | 91 | -1 | -1.1 | 37,600 |
| 6/3 | 90 | 92 | 89 | 92 | +2 | +2.2 | 39,200 |
| 5/31 | 90 | 91 | 89 | 90 | +1 | +1.1 | 50,200 |
| 5/30 | 91 | 91 | 89 | 89 | -2 | -2.2 | 62,000 |
| 5/29 | 93 | 95 | 90 | 91 | -2 | -2.2 | 226,700 |
| 5/28 | 95 | 102 | 90 | 93 | +3 | +3.3 | 687,000 |
| 5/27 | 91 | 91 | 90 | 90 | 0 | 0.0 | 26,400 |
| 5/24 | 90 | 91 | 90 | 90 | 0 | 0.0 | 21,200 |
| 5/23 | 91 | 94 | 90 | 90 | -2 | -2.2 | 29,300 |
| 5/22 | 92 | 92 | 91 | 92 | 0 | 0.0 | 13,100 |
| 5/21 | 90 | 93 | 90 | 92 | +1 | +1.1 | 14,600 |
| 5/20 | 91 | 92 | 90 | 91 | +1 | +1.1 | 17,300 |
| 5/17 | 90 | 91 | 89 | 90 | +1 | +1.1 | 18,900 |
| 5/16 | 92 | 92 | 89 | 89 | -3 | -3.3 | 110,400 |
| 5/15 | 97 | 100 | 92 | 92 | -3 | -3.2 | 271,700 |
| 5/14 | 96 | 97 | 95 | 95 | -1 | -1.0 | 46,000 |
| 5/13 | 95 | 97 | 95 | 96 | +1 | +1.1 | 10,000 |
| 5/10 | 96 | 97 | 94 | 95 | -1 | -1.0 | 16,700 |
| 5/9 | 96 | 97 | 96 | 96 | 0 | 0.0 | 5,000 |
| 5/8 | 96 | 97 | 94 | 96 | 0 | 0.0 | 50,200 |
| 5/7 | 95 | 96 | 95 | 96 | 0 | 0.0 | 7,700 |
▶︎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