！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,129 | 1,137 | 1,100 | 1,110 | -26 | -2.3 | 13,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,141 | 1,153 | 1,115 | 1,136 | +1 | +0.1 | 17,000 |
| 4/19 | 1,139 | 1,159 | 1,105 | 1,135 | -4 | -0.4 | 18,500 |
| 4/12 | 1,145 | 1,172 | 1,136 | 1,139 | -1 | -0.1 | 9,100 |
| 4/5 | 1,199 | 1,199 | 1,125 | 1,140 | -52 | -4.4 | 26,400 |
| 3/29 | 1,202 | 1,218 | 1,156 | 1,192 | +20 | +1.7 | 14,400 |
| 3/22 | 1,203 | 1,223 | 1,156 | 1,172 | -31 | -2.6 | 46,200 |
| 3/15 | 1,240 | 1,315 | 1,203 | 1,203 | -48 | -3.8 | 61,200 |
| 3/8 | 1,397 | 1,397 | 1,250 | 1,251 | -147 | -10.5 | 89,100 |
| 3/1 | 1,210 | 1,537 | 1,163 | 1,398 | +218 | +18.5 | 332,300 |
| 2/22 | 1,185 | 1,229 | 1,133 | 1,180 | -7 | -0.6 | 14,400 |
| 2/16 | 1,203 | 1,203 | 1,112 | 1,187 | -16 | -1.3 | 52,100 |
| 2/9 | 1,240 | 1,264 | 1,203 | 1,203 | -35 | -2.8 | 18,400 |
| 2/2 | 1,243 | 1,259 | 1,221 | 1,238 | -22 | -1.8 | 7,300 |
| 1/26 | 1,239 | 1,270 | 1,226 | 1,260 | +17 | +1.4 | 19,000 |
| 1/19 | 1,219 | 1,264 | 1,199 | 1,243 | +13 | +1.1 | 19,300 |
| 1/12 | 1,182 | 1,237 | 1,175 | 1,230 | +48 | +4.1 | 23,400 |
| 1/5 | 1,185 | 1,239 | 1,180 | 1,182 | +24 | +2.1 | 9,600 |
| 12/29 | 1,230 | 1,230 | 1,127 | 1,158 | -29 | -2.4 | 42,300 |
| 12/22 | 1,210 | 1,290 | 1,178 | 1,187 | -23 | -1.9 | 63,400 |
| 12/15 | 1,108 | 1,210 | 1,061 | 1,210 | +95 | +8.5 | 106,400 |
| 12/8 | 1,183 | 1,183 | 1,109 | 1,115 | -38 | -3.3 | 40,400 |
| 12/1 | 1,166 | 1,233 | 1,136 | 1,153 | +17 | +1.5 | 45,300 |
| 11/24 | 1,198 | 1,250 | 1,120 | 1,136 | -39 | -3.3 | 61,400 |
| 11/17 | 1,376 | 1,382 | 1,168 | 1,175 | -201 | -14.6 | 75,800 |
| 11/10 | 1,355 | 1,400 | 1,355 | 1,376 | +26 | +1.9 | 10,900 |
| 11/2 | 1,304 | 1,380 | 1,260 | 1,350 | +46 | +3.5 | 30,100 |
| 10/27 | 1,343 | 1,398 | 1,269 | 1,304 | -44 | -3.3 | 39,400 |
| 10/20 | 1,390 | 1,437 | 1,306 | 1,348 | -62 | -4.4 | 27,500 |
| 10/13 | 1,401 | 1,499 | 1,392 | 1,410 | +22 | +1.6 | 37,100 |
| 10/6 | 1,447 | 1,447 | 1,245 | 1,388 | -59 | -4.1 | 116,400 |
▶︎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