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 | 1,006 | 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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 933 | 1,070 | 933 | 982 | +51 | +5.5 | 8,600 |
| 8/5 | 1,069 | 1,069 | 896 | 931 | -209 | -18.3 | 22,600 |
| 8/2 | 1,150 | 1,186 | 1,120 | 1,140 | -90 | -7.3 | 9,400 |
| 8/1 | 1,253 | 1,253 | 1,212 | 1,230 | -23 | -1.8 | 7,700 |
| 7/31 | 1,240 | 1,272 | 1,204 | 1,253 | +17 | +1.4 | 8,500 |
| 7/30 | 1,270 | 1,278 | 1,235 | 1,236 | -34 | -2.7 | 11,800 |
| 7/29 | 1,315 | 1,315 | 1,260 | 1,270 | -32 | -2.5 | 9,200 |
| 7/26 | 1,310 | 1,310 | 1,275 | 1,302 | -3 | -0.2 | 7,400 |
| 7/25 | 1,366 | 1,366 | 1,285 | 1,305 | -59 | -4.3 | 7,700 |
| 7/24 | 1,372 | 1,372 | 1,335 | 1,364 | +6 | +0.4 | 5,700 |
| 7/23 | 1,358 | 1,378 | 1,358 | 1,358 | 0 | 0.0 | 3,300 |
| 7/22 | 1,322 | 1,380 | 1,322 | 1,358 | +36 | +2.7 | 7,800 |
| 7/19 | 1,319 | 1,347 | 1,318 | 1,322 | +3 | +0.2 | 5,600 |
| 7/18 | 1,308 | 1,319 | 1,301 | 1,319 | +6 | +0.5 | 2,500 |
| 7/17 | 1,310 | 1,316 | 1,281 | 1,313 | +8 | +0.6 | 8,100 |
| 7/16 | 1,293 | 1,305 | 1,267 | 1,305 | -8 | -0.6 | 5,100 |
| 7/12 | 1,254 | 1,316 | 1,254 | 1,313 | +53 | +4.2 | 10,400 |
| 7/11 | 1,320 | 1,322 | 1,260 | 1,260 | -60 | -4.6 | 20,300 |
| 7/10 | 1,305 | 1,328 | 1,302 | 1,320 | +4 | +0.3 | 11,700 |
| 7/9 | 1,314 | 1,334 | 1,314 | 1,316 | +10 | +0.8 | 7,300 |
| 7/8 | 1,270 | 1,314 | 1,267 | 1,306 | +24 | +1.9 | 10,500 |
| 7/5 | 1,307 | 1,307 | 1,254 | 1,282 | -16 | -1.2 | 14,900 |
| 7/4 | 1,320 | 1,320 | 1,290 | 1,298 | -23 | -1.7 | 35,100 |
| 7/3 | 1,480 | 1,496 | 1,293 | 1,321 | -150 | -10.2 | 79,300 |
| 7/2 | 1,544 | 1,544 | 1,456 | 1,471 | -76 | -4.9 | 11,400 |
| 7/1 | 1,575 | 1,580 | 1,540 | 1,547 | -28 | -1.8 | 4,300 |
| 6/28 | 1,576 | 1,583 | 1,547 | 1,575 | -8 | -0.5 | 2,800 |
| 6/27 | 1,544 | 1,590 | 1,544 | 1,583 | +42 | +2.7 | 6,800 |
| 6/26 | 1,528 | 1,541 | 1,519 | 1,541 | +21 | +1.4 | 4,800 |
| 6/25 | 1,521 | 1,529 | 1,510 | 1,520 | +2 | +0.1 | 3,600 |
▶︎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
