！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) | 1,105 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,118 | 1,131 | 1,100 | 1,110 | -10 | -0.9 | 11,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,199 | 1,199 | 1,105 | 1,120 | -72 | -6.0 | 72,800 |
| 24/03 | 1,449 | 1,450 | 1,156 | 1,192 | -170 | -12.5 | 230,400 |
| 24/02 | 1,250 | 1,537 | 1,112 | 1,362 | +115 | +9.2 | 401,700 |
| 24/01 | 1,185 | 1,270 | 1,175 | 1,247 | +89 | +7.7 | 74,600 |
| 23/12 | 1,171 | 1,290 | 1,061 | 1,158 | -8 | -0.7 | 265,100 |
| 23/11 | 1,341 | 1,400 | 1,120 | 1,166 | -152 | -11.5 | 192,200 |
| 23/10 | 1,447 | 1,499 | 1,245 | 1,318 | -129 | -8.9 | 239,100 |
| 23/09 | 1,560 | 1,600 | 1,354 | 1,447 | -128 | -8.1 | 157,800 |
| 23/08 | 1,772 | 1,915 | 1,458 | 1,575 | -204 | -11.5 | 236,100 |
| 23/07 | 1,776 | 1,930 | 1,601 | 1,779 | +56 | +3.3 | 429,000 |
| 23/06 | 1,324 | 1,738 | 1,319 | 1,723 | +369 | +27.3 | 496,000 |
| 23/05 | 1,112 | 1,492 | 1,106 | 1,354 | +242 | +21.8 | 368,700 |
| 23/04 | 1,140 | 1,180 | 1,089 | 1,112 | -2 | -0.2 | 152,600 |
| 23/03 | 1,194 | 1,338 | 1,040 | 1,114 | -39 | -3.4 | 826,000 |
| 23/02 | 1,673 | 1,727 | 1,055 | 1,153 | -517 | -31.0 | 598,500 |
| 23/01 | 1,250 | 1,750 | 1,175 | 1,670 | +423 | +33.9 | 551,800 |
| 22/12 | 1,547 | 1,573 | 1,080 | 1,247 | -296 | -19.2 | 466,600 |
| 22/11 | 1,812 | 1,894 | 1,526 | 1,543 | -284 | -15.5 | 254,800 |
| 22/10 | 2,142 | 2,173 | 1,800 | 1,827 | -315 | -14.7 | 115,100 |
| 22/09 | 2,058 | 2,285 | 1,956 | 2,142 | +76 | +3.7 | 175,900 |
| 22/08 | 2,586 | 2,600 | 1,989 | 2,066 | -534 | -20.5 | 133,800 |
| 22/07 | 2,764 | 2,820 | 2,472 | 2,600 | -123 | -4.5 | 75,700 |
| 22/06 | 2,146 | 2,761 | 1,992 | 2,723 | +577 | +26.9 | 163,700 |
| 22/05 | 2,285 | 2,328 | 1,772 | 2,146 | -139 | -6.1 | 406,400 |
| 22/04 | 2,840 | 3,275 | 2,257 | 2,285 | -640 | -21.9 | 577,400 |
| 22/03 | 2,804 | 3,170 | 2,223 | 2,925 | +78 | +2.7 | 460,900 |
| 22/02 | 3,600 | 3,850 | 2,627 | 2,847 | -623 | -18.0 | 257,000 |
| 22/01 | 5,730 | 5,730 | 3,180 | 3,470 | -2,060 | -37.3 | 230,100 |
| 21/12 | 6,220 | 6,450 | 5,350 | 5,530 | -790 | -12.5 | 126,200 |
| 21/11 | 6,130 | 6,840 | 5,400 | 6,320 | +390 | +6.6 | 459,400 |
▶︎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