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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,001 | 1,018 | 999 | 1,007 | +1 | +0.1 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,026 | 1,038 | 950 | 1,006 | -21 | -2.0 | 38,800 |
| 12/6 | 1,058 | 1,058 | 1,025 | 1,027 | -30 | -2.8 | 15,500 |
| 11/29 | 1,060 | 1,070 | 1,046 | 1,057 | +7 | +0.7 | 11,400 |
| 11/22 | 1,040 | 1,069 | 1,034 | 1,050 | -20 | -1.9 | 12,800 |
| 11/15 | 1,123 | 1,199 | 1,020 | 1,070 | -53 | -4.7 | 76,500 |
| 11/8 | 1,156 | 1,156 | 1,079 | 1,123 | -16 | -1.4 | 8,800 |
| 11/1 | 1,108 | 1,149 | 1,090 | 1,139 | +5 | +0.4 | 10,200 |
| 10/25 | 1,141 | 1,147 | 1,108 | 1,134 | -11 | -1.0 | 9,000 |
| 10/18 | 1,165 | 1,165 | 1,114 | 1,145 | +8 | +0.7 | 6,900 |
| 10/11 | 1,151 | 1,151 | 1,103 | 1,137 | -7 | -0.6 | 7,300 |
| 10/4 | 1,146 | 1,167 | 1,125 | 1,144 | -36 | -3.1 | 6,600 |
| 9/27 | 1,161 | 1,199 | 1,127 | 1,180 | +40 | +3.5 | 10,000 |
| 9/20 | 1,129 | 1,140 | 1,099 | 1,140 | +46 | +4.2 | 5,300 |
| 9/13 | 1,129 | 1,133 | 1,081 | 1,094 | -5 | -0.5 | 18,000 |
| 9/6 | 1,096 | 1,100 | 1,058 | 1,099 | +17 | +1.6 | 26,100 |
| 8/30 | 1,099 | 1,110 | 1,070 | 1,082 | -3 | -0.3 | 44,600 |
| 8/23 | 1,073 | 1,111 | 1,057 | 1,085 | +3 | +0.3 | 25,300 |
| 8/16 | 1,105 | 1,169 | 1,035 | 1,082 | -25 | -2.3 | 64,600 |
| 8/9 | 1,069 | 1,132 | 896 | 1,107 | -33 | -2.9 | 59,700 |
| 8/2 | 1,315 | 1,315 | 1,120 | 1,140 | -162 | -12.4 | 46,600 |
| 7/26 | 1,322 | 1,380 | 1,275 | 1,302 | -20 | -1.5 | 31,900 |
| 7/19 | 1,293 | 1,347 | 1,267 | 1,322 | +9 | +0.7 | 21,300 |
| 7/12 | 1,270 | 1,334 | 1,254 | 1,313 | +31 | +2.4 | 60,200 |
| 7/5 | 1,575 | 1,580 | 1,254 | 1,282 | -293 | -18.6 | 145,000 |
| 6/28 | 1,511 | 1,590 | 1,510 | 1,575 | +65 | +4.3 | 21,500 |
| 6/21 | 1,510 | 1,544 | 1,454 | 1,510 | +7 | +0.5 | 17,400 |
| 6/14 | 1,644 | 1,679 | 1,490 | 1,503 | -143 | -8.7 | 49,100 |
| 6/7 | 1,377 | 1,646 | 1,362 | 1,646 | +288 | +21.2 | 167,300 |
| 5/31 | 1,353 | 1,383 | 1,324 | 1,358 | -2 | -0.2 | 42,900 |
| 5/24 | 1,440 | 1,451 | 1,330 | 1,360 | -53 | -3.8 | 84,900 |
▶︎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
