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 |
|---|---|
| 1,679 (24/06/10) | 896 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,679 (24/06/10) | 896 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,013 | 1,018 | 1,007 | 1,007 | -6 | -0.6 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,156 | 1,156 | 1,130 | 1,130 | -9 | -0.8 | 400 |
| 11/1 | 1,130 | 1,139 | 1,090 | 1,139 | -9 | -0.8 | 3,200 |
| 10/31 | 1,133 | 1,149 | 1,130 | 1,148 | +7 | +0.6 | 900 |
| 10/30 | 1,130 | 1,141 | 1,120 | 1,141 | +11 | +1.0 | 2,400 |
| 10/29 | 1,125 | 1,130 | 1,106 | 1,130 | +5 | +0.4 | 1,400 |
| 10/28 | 1,108 | 1,130 | 1,104 | 1,125 | -9 | -0.8 | 2,300 |
| 10/25 | 1,140 | 1,140 | 1,108 | 1,134 | +1 | +0.1 | 2,500 |
| 10/24 | 1,129 | 1,133 | 1,117 | 1,133 | +4 | +0.4 | 1,500 |
| 10/23 | 1,140 | 1,140 | 1,114 | 1,129 | -4 | -0.4 | 2,700 |
| 10/22 | 1,143 | 1,143 | 1,127 | 1,133 | -10 | -0.9 | 1,100 |
| 10/21 | 1,141 | 1,147 | 1,126 | 1,143 | -2 | -0.2 | 1,200 |
| 10/18 | 1,143 | 1,146 | 1,116 | 1,145 | +2 | +0.2 | 1,400 |
| 10/17 | 1,148 | 1,149 | 1,114 | 1,143 | -3 | -0.3 | 1,700 |
| 10/16 | 1,149 | 1,149 | 1,130 | 1,146 | -9 | -0.8 | 1,900 |
| 10/15 | 1,165 | 1,165 | 1,138 | 1,155 | +18 | +1.6 | 1,900 |
| 10/11 | 1,122 | 1,141 | 1,119 | 1,137 | +16 | +1.4 | 1,400 |
| 10/10 | 1,117 | 1,121 | 1,103 | 1,121 | -2 | -0.2 | 1,000 |
| 10/9 | 1,117 | 1,123 | 1,110 | 1,123 | +3 | +0.3 | 600 |
| 10/8 | 1,130 | 1,130 | 1,108 | 1,120 | -18 | -1.6 | 1,800 |
| 10/7 | 1,151 | 1,151 | 1,127 | 1,138 | -6 | -0.5 | 2,500 |
| 10/4 | 1,130 | 1,144 | 1,130 | 1,144 | +15 | +1.3 | 1,000 |
| 10/3 | 1,145 | 1,150 | 1,128 | 1,129 | -1 | -0.1 | 900 |
| 10/2 | 1,167 | 1,167 | 1,130 | 1,130 | -7 | -0.6 | 900 |
| 10/1 | 1,144 | 1,144 | 1,137 | 1,137 | +5 | +0.4 | 1,800 |
| 9/30 | 1,146 | 1,159 | 1,125 | 1,132 | -48 | -4.1 | 2,000 |
| 9/27 | 1,181 | 1,196 | 1,127 | 1,180 | -2 | -0.2 | 1,600 |
| 9/26 | 1,192 | 1,192 | 1,162 | 1,182 | -10 | -0.8 | 2,100 |
| 9/25 | 1,199 | 1,199 | 1,155 | 1,192 | +13 | +1.1 | 5,000 |
| 9/24 | 1,161 | 1,179 | 1,156 | 1,179 | +39 | +3.4 | 1,300 |
| 9/20 | 1,135 | 1,140 | 1,135 | 1,140 | +7 | +0.6 | 400 |
▶︎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
