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 | 1,017 | +11 | +1.1 | 7,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,486 | 1,486 | 1,354 | 1,447 | -1 | -0.1 | 21,500 |
| 9/22 | 1,480 | 1,492 | 1,423 | 1,448 | -29 | -2.0 | 27,900 |
| 9/15 | 1,525 | 1,534 | 1,407 | 1,477 | -48 | -3.2 | 58,100 |
| 9/8 | 1,560 | 1,600 | 1,499 | 1,525 | -24 | -1.6 | 44,500 |
| 9/1 | 1,573 | 1,605 | 1,544 | 1,549 | -24 | -1.5 | 22,600 |
| 8/25 | 1,520 | 1,649 | 1,500 | 1,573 | +53 | +3.5 | 29,900 |
| 8/18 | 1,759 | 1,778 | 1,458 | 1,520 | -243 | -13.8 | 97,300 |
| 8/10 | 1,774 | 1,915 | 1,718 | 1,763 | -39 | -2.2 | 54,800 |
| 8/4 | 1,711 | 1,879 | 1,711 | 1,802 | +74 | +4.3 | 56,700 |
| 7/28 | 1,846 | 1,846 | 1,664 | 1,728 | -78 | -4.3 | 39,900 |
| 7/21 | 1,929 | 1,929 | 1,796 | 1,806 | -104 | -5.5 | 54,300 |
| 7/14 | 1,745 | 1,930 | 1,601 | 1,910 | +154 | +8.8 | 138,700 |
| 7/7 | 1,776 | 1,826 | 1,640 | 1,756 | +33 | +1.9 | 176,700 |
| 6/30 | 1,582 | 1,723 | 1,521 | 1,723 | +181 | +11.7 | 109,700 |
| 6/23 | 1,639 | 1,692 | 1,531 | 1,542 | -102 | -6.2 | 98,100 |
| 6/16 | 1,597 | 1,738 | 1,530 | 1,644 | +69 | +4.4 | 106,500 |
| 6/9 | 1,380 | 1,679 | 1,380 | 1,575 | +213 | +15.6 | 170,700 |
| 6/2 | 1,370 | 1,422 | 1,296 | 1,362 | +16 | +1.2 | 40,400 |
| 5/26 | 1,280 | 1,492 | 1,280 | 1,346 | +69 | +5.4 | 173,500 |
| 5/19 | 1,163 | 1,321 | 1,116 | 1,277 | +160 | +14.3 | 126,800 |
| 5/12 | 1,114 | 1,164 | 1,111 | 1,117 | +3 | +0.3 | 32,000 |
| 5/2 | 1,112 | 1,135 | 1,106 | 1,114 | +2 | +0.2 | 7,000 |
| 4/28 | 1,129 | 1,156 | 1,091 | 1,112 | -17 | -1.5 | 24,200 |
| 4/21 | 1,145 | 1,180 | 1,125 | 1,129 | -23 | -2.0 | 36,700 |
| 4/14 | 1,112 | 1,175 | 1,096 | 1,152 | +57 | +5.2 | 47,900 |
| 4/7 | 1,140 | 1,180 | 1,089 | 1,095 | -19 | -1.7 | 43,800 |
| 3/31 | 1,106 | 1,160 | 1,088 | 1,114 | +22 | +2.0 | 50,400 |
▶︎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
