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
取引時間外
(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 | 1,006 | 1,017 | +4 | +0.4 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,133 | 1,138 | 1,126 | 1,133 | +8 | +0.7 | 700 |
| 9/18 | 1,113 | 1,125 | 1,110 | 1,125 | +20 | +1.8 | 1,900 |
| 9/17 | 1,129 | 1,129 | 1,099 | 1,105 | +11 | +1.0 | 2,300 |
| 9/13 | 1,081 | 1,130 | 1,081 | 1,094 | +13 | +1.2 | 3,300 |
| 9/12 | 1,100 | 1,121 | 1,081 | 1,081 | -19 | -1.7 | 3,600 |
| 9/11 | 1,096 | 1,101 | 1,090 | 1,100 | -9 | -0.8 | 1,500 |
| 9/10 | 1,124 | 1,133 | 1,100 | 1,109 | -20 | -1.8 | 4,600 |
| 9/9 | 1,129 | 1,129 | 1,084 | 1,129 | +30 | +2.7 | 5,000 |
| 9/6 | 1,074 | 1,099 | 1,061 | 1,099 | +20 | +1.9 | 6,300 |
| 9/5 | 1,074 | 1,094 | 1,074 | 1,079 | +3 | +0.3 | 5,000 |
| 9/4 | 1,068 | 1,100 | 1,058 | 1,076 | -9 | -0.8 | 11,300 |
| 9/3 | 1,099 | 1,099 | 1,083 | 1,085 | -2 | -0.2 | 2,700 |
| 9/2 | 1,096 | 1,096 | 1,069 | 1,087 | +5 | +0.5 | 800 |
| 8/30 | 1,081 | 1,088 | 1,070 | 1,082 | +6 | +0.6 | 7,800 |
| 8/29 | 1,098 | 1,098 | 1,076 | 1,076 | -34 | -3.1 | 10,500 |
| 8/28 | 1,109 | 1,110 | 1,093 | 1,110 | +1 | +0.1 | 8,100 |
| 8/27 | 1,090 | 1,110 | 1,084 | 1,109 | +23 | +2.1 | 11,500 |
| 8/26 | 1,099 | 1,099 | 1,070 | 1,086 | +1 | +0.1 | 6,700 |
| 8/23 | 1,088 | 1,111 | 1,070 | 1,085 | +14 | +1.3 | 6,400 |
| 8/22 | 1,070 | 1,081 | 1,065 | 1,071 | +1 | +0.1 | 2,500 |
| 8/21 | 1,070 | 1,075 | 1,064 | 1,070 | -7 | -0.7 | 4,300 |
| 8/20 | 1,082 | 1,085 | 1,062 | 1,077 | +3 | +0.3 | 6,800 |
| 8/19 | 1,073 | 1,088 | 1,057 | 1,074 | -8 | -0.7 | 5,300 |
| 8/16 | 1,090 | 1,100 | 1,065 | 1,082 | +22 | +2.1 | 7,500 |
| 8/15 | 1,084 | 1,109 | 1,035 | 1,060 | -84 | -7.3 | 27,500 |
| 8/14 | 1,154 | 1,169 | 1,080 | 1,144 | +19 | +1.7 | 15,400 |
| 8/13 | 1,105 | 1,144 | 1,104 | 1,125 | +18 | +1.6 | 14,200 |
| 8/9 | 1,131 | 1,132 | 1,107 | 1,107 | -18 | -1.6 | 1,300 |
| 8/8 | 1,046 | 1,127 | 1,046 | 1,125 | +75 | +7.1 | 10,600 |
| 8/7 | 937 | 1,050 | 937 | 1,050 | +68 | +6.9 | 16,600 |
▶︎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
