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
ー
円
取引時間外
(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 |
|---|---|
| 129 (24/01/26) | 72 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 129 (24/01/26) | 72 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 83 | 84 | 83 | 84 | +2 | +2.4 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 80 | 81 | 80 | 81 | +1 | +1.3 | 19,500 |
| 8/9 | 80 | 82 | 78 | 80 | +1 | +1.3 | 73,800 |
| 8/8 | 77 | 81 | 77 | 79 | +1 | +1.3 | 49,000 |
| 8/7 | 78 | 82 | 78 | 78 | 0 | 0.0 | 127,700 |
| 8/6 | 77 | 81 | 75 | 78 | +1 | +1.3 | 174,200 |
| 8/5 | 85 | 88 | 72 | 77 | -11 | -12.5 | 332,200 |
| 8/2 | 88 | 89 | 87 | 88 | -2 | -2.2 | 89,700 |
| 8/1 | 90 | 90 | 89 | 90 | 0 | 0.0 | 8,700 |
| 7/31 | 89 | 90 | 89 | 90 | +1 | +1.1 | 16,300 |
| 7/30 | 89 | 90 | 89 | 89 | -1 | -1.1 | 23,100 |
| 7/29 | 89 | 91 | 89 | 90 | +1 | +1.1 | 51,300 |
| 7/26 | 89 | 90 | 89 | 89 | 0 | 0.0 | 26,600 |
| 7/25 | 90 | 91 | 89 | 89 | -2 | -2.2 | 67,600 |
| 7/24 | 91 | 91 | 90 | 91 | +1 | +1.1 | 16,000 |
| 7/23 | 91 | 91 | 90 | 90 | 0 | 0.0 | 2,900 |
| 7/22 | 90 | 91 | 90 | 90 | -1 | -1.1 | 28,600 |
| 7/19 | 91 | 91 | 91 | 91 | 0 | 0.0 | 12,500 |
| 7/18 | 91 | 92 | 91 | 91 | -1 | -1.1 | 32,400 |
| 7/17 | 91 | 92 | 91 | 92 | +1 | +1.1 | 17,500 |
| 7/16 | 91 | 92 | 91 | 91 | -1 | -1.1 | 8,700 |
| 7/12 | 91 | 92 | 91 | 92 | +1 | +1.1 | 25,200 |
| 7/11 | 91 | 92 | 91 | 91 | 0 | 0.0 | 10,600 |
| 7/10 | 93 | 93 | 91 | 91 | -1 | -1.1 | 6,900 |
| 7/9 | 92 | 93 | 92 | 92 | +1 | +1.1 | 10,300 |
| 7/8 | 91 | 93 | 91 | 91 | -2 | -2.2 | 35,100 |
| 7/5 | 92 | 93 | 90 | 93 | +1 | +1.1 | 71,000 |
| 7/4 | 91 | 92 | 91 | 92 | +1 | +1.1 | 7,700 |
| 7/3 | 93 | 93 | 90 | 91 | -1 | -1.1 | 42,200 |
| 7/2 | 93 | 93 | 92 | 92 | 0 | 0.0 | 28,200 |
| 7/1 | 93 | 94 | 92 | 92 | -1 | -1.1 | 18,800 |
▶︎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
