決算new！
2024/11/14 発表
今期経常を一転赤字に下方修正
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
(ー)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 81 | 84 | 81 | 84 | +3 | +3.7 | 90,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/5 | 90 | 92 | 89 | 92 | +2 | +2.2 | 35,000 |
| 4/4 | 91 | 92 | 90 | 90 | -1 | -1.1 | 26,800 |
| 4/3 | 92 | 92 | 89 | 91 | -2 | -2.2 | 79,400 |
| 4/2 | 93 | 95 | 93 | 93 | -1 | -1.1 | 21,700 |
| 4/1 | 94 | 95 | 93 | 94 | 0 | 0.0 | 21,200 |
| 3/29 | 94 | 96 | 93 | 94 | +1 | +1.1 | 51,900 |
| 3/28 | 95 | 97 | 93 | 93 | -1 | -1.1 | 57,300 |
| 3/27 | 95 | 95 | 93 | 94 | 0 | 0.0 | 46,800 |
| 3/26 | 93 | 97 | 93 | 94 | +2 | +2.2 | 112,000 |
| 3/25 | 93 | 94 | 92 | 92 | -1 | -1.1 | 23,400 |
| 3/22 | 92 | 93 | 91 | 93 | 0 | 0.0 | 30,600 |
| 3/21 | 92 | 94 | 92 | 93 | +1 | +1.1 | 16,000 |
| 3/19 | 93 | 93 | 92 | 92 | -1 | -1.1 | 22,300 |
| 3/18 | 91 | 95 | 91 | 93 | +1 | +1.1 | 39,600 |
| 3/15 | 92 | 93 | 92 | 92 | 0 | 0.0 | 11,500 |
| 3/14 | 92 | 93 | 92 | 92 | 0 | 0.0 | 27,500 |
| 3/13 | 93 | 94 | 92 | 92 | -1 | -1.1 | 19,700 |
| 3/12 | 92 | 94 | 91 | 93 | +1 | +1.1 | 53,900 |
| 3/11 | 91 | 93 | 91 | 92 | -1 | -1.1 | 62,400 |
| 3/8 | 93 | 94 | 91 | 93 | 0 | 0.0 | 70,100 |
| 3/7 | 95 | 95 | 92 | 93 | -1 | -1.1 | 48,300 |
| 3/6 | 93 | 94 | 91 | 94 | +2 | +2.2 | 42,700 |
| 3/5 | 92 | 93 | 91 | 92 | +1 | +1.1 | 34,900 |
| 3/4 | 93 | 93 | 91 | 91 | -1 | -1.1 | 69,300 |
| 3/1 | 92 | 96 | 92 | 92 | 0 | 0.0 | 101,000 |
| 2/29 | 91 | 94 | 91 | 92 | +1 | +1.1 | 100,000 |
| 2/28 | 91 | 92 | 90 | 91 | 0 | 0.0 | 57,100 |
| 2/27 | 91 | 91 | 90 | 91 | -1 | -1.1 | 93,200 |
| 2/26 | 90 | 93 | 90 | 92 | 0 | 0.0 | 56,500 |
| 2/22 | 93 | 93 | 90 | 92 | +1 | +1.1 | 33,700 |
▶︎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
