！決算発表予定日 2024/05/14
4177東証G信用
業種 情報・通信業
ｉ－ｐｌｕｇ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,930 (23/07/14) | 1,061 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,537 (24/02/28) | 1,112 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,135 | 1,142 | 1,105 | 1,135 | +1 | +0.1 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,127 | 1,135 | 1,126 | 1,134 | +5 | +0.4 | 2,300 |
| 4/17 | 1,125 | 1,131 | 1,113 | 1,129 | -18 | -1.6 | 3,700 |
| 4/16 | 1,151 | 1,154 | 1,135 | 1,147 | -2 | -0.2 | 6,500 |
| 4/15 | 1,139 | 1,159 | 1,139 | 1,149 | +10 | +0.9 | 1,500 |
| 4/12 | 1,144 | 1,150 | 1,139 | 1,139 | -10 | -0.9 | 1,100 |
| 4/11 | 1,150 | 1,150 | 1,136 | 1,149 | -1 | -0.1 | 2,000 |
| 4/10 | 1,138 | 1,156 | 1,137 | 1,150 | +11 | +1.0 | 1,300 |
| 4/9 | 1,141 | 1,168 | 1,139 | 1,139 | -2 | -0.2 | 3,700 |
| 4/8 | 1,145 | 1,172 | 1,141 | 1,141 | +1 | +0.1 | 1,000 |
| 4/5 | 1,133 | 1,145 | 1,125 | 1,140 | -15 | -1.3 | 5,700 |
| 4/4 | 1,188 | 1,188 | 1,150 | 1,155 | -3 | -0.3 | 5,300 |
| 4/3 | 1,130 | 1,167 | 1,130 | 1,158 | +20 | +1.8 | 8,700 |
| 4/2 | 1,157 | 1,157 | 1,138 | 1,138 | -31 | -2.7 | 5,400 |
| 4/1 | 1,199 | 1,199 | 1,166 | 1,169 | -23 | -1.9 | 1,300 |
| 3/29 | 1,168 | 1,218 | 1,168 | 1,192 | +33 | +2.9 | 1,300 |
| 3/28 | 1,162 | 1,186 | 1,156 | 1,159 | -13 | -1.1 | 1,900 |
| 3/27 | 1,176 | 1,197 | 1,172 | 1,172 | -8 | -0.7 | 1,200 |
| 3/26 | 1,186 | 1,195 | 1,170 | 1,180 | -7 | -0.6 | 4,700 |
| 3/25 | 1,202 | 1,202 | 1,170 | 1,187 | +15 | +1.3 | 5,300 |
| 3/22 | 1,213 | 1,213 | 1,163 | 1,172 | -41 | -3.4 | 14,300 |
| 3/21 | 1,190 | 1,223 | 1,180 | 1,213 | +27 | +2.3 | 4,300 |
| 3/19 | 1,160 | 1,193 | 1,156 | 1,186 | -4 | -0.3 | 9,700 |
| 3/18 | 1,203 | 1,220 | 1,181 | 1,190 | -13 | -1.1 | 17,900 |
| 3/15 | 1,241 | 1,259 | 1,203 | 1,203 | -57 | -4.5 | 14,400 |
| 3/14 | 1,243 | 1,267 | 1,243 | 1,260 | +19 | +1.5 | 2,500 |
| 3/13 | 1,297 | 1,315 | 1,241 | 1,241 | -56 | -4.3 | 16,400 |
| 3/12 | 1,230 | 1,297 | 1,220 | 1,297 | +65 | +5.3 | 14,500 |
| 3/11 | 1,240 | 1,289 | 1,232 | 1,232 | -19 | -1.5 | 13,400 |
| 3/8 | 1,280 | 1,298 | 1,250 | 1,251 | +1 | +0.1 | 15,800 |
| 3/7 | 1,330 | 1,330 | 1,250 | 1,250 | -43 | -3.3 | 16,200 |
▶︎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