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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,100 | 1,130 | 1,040 | 1,092 | -8 | -0.7 | 126,900 |
| 3/17 | 1,242 | 1,286 | 1,068 | 1,100 | -177 | -13.9 | 252,100 |
| 3/10 | 1,235 | 1,338 | 1,182 | 1,277 | +41 | +3.3 | 242,900 |
| 3/3 | 1,109 | 1,280 | 1,087 | 1,236 | +157 | +14.6 | 249,500 |
| 2/24 | 1,130 | 1,174 | 1,055 | 1,079 | -81 | -7.0 | 152,300 |
| 2/17 | 1,691 | 1,692 | 1,145 | 1,160 | -522 | -31.0 | 194,300 |
| 2/10 | 1,550 | 1,689 | 1,508 | 1,682 | +92 | +5.8 | 91,600 |
| 2/3 | 1,630 | 1,750 | 1,544 | 1,590 | -10 | -0.6 | 163,100 |
| 1/27 | 1,575 | 1,658 | 1,488 | 1,600 | +26 | +1.7 | 159,300 |
| 1/20 | 1,352 | 1,625 | 1,335 | 1,574 | +222 | +16.4 | 144,400 |
| 1/13 | 1,264 | 1,412 | 1,260 | 1,352 | +118 | +9.6 | 130,900 |
| 1/6 | 1,250 | 1,265 | 1,175 | 1,234 | -13 | -1.0 | 18,600 |
| 12/30 | 1,234 | 1,300 | 1,132 | 1,247 | +43 | +3.6 | 97,000 |
| 12/23 | 1,202 | 1,212 | 1,080 | 1,204 | -9 | -0.7 | 106,600 |
| 12/16 | 1,414 | 1,414 | 1,187 | 1,213 | -201 | -14.2 | 117,000 |
| 12/9 | 1,458 | 1,458 | 1,320 | 1,414 | -48 | -3.3 | 93,000 |
| 12/2 | 1,680 | 1,680 | 1,440 | 1,462 | -227 | -13.4 | 116,200 |
| 11/25 | 1,662 | 1,758 | 1,603 | 1,689 | +44 | +2.7 | 72,300 |
| 11/18 | 1,798 | 1,894 | 1,592 | 1,645 | -147 | -8.2 | 68,700 |
| 11/11 | 1,777 | 1,840 | 1,685 | 1,792 | +10 | +0.6 | 37,400 |
| 11/4 | 1,830 | 1,832 | 1,765 | 1,782 | -48 | -2.6 | 21,200 |
| 10/28 | 1,998 | 1,998 | 1,808 | 1,830 | -149 | -7.5 | 29,400 |
| 10/21 | 1,886 | 1,979 | 1,800 | 1,979 | +34 | +1.8 | 40,700 |
| 10/14 | 2,130 | 2,130 | 1,868 | 1,945 | -163 | -7.7 | 22,900 |
| 10/7 | 2,142 | 2,173 | 2,086 | 2,108 | -34 | -1.6 | 14,100 |
| 9/30 | 2,008 | 2,285 | 1,972 | 2,142 | +136 | +6.8 | 45,300 |
| 9/22 | 2,011 | 2,058 | 1,960 | 2,006 | -4 | -0.2 | 24,100 |
| 9/16 | 2,050 | 2,065 | 1,956 | 2,010 | -17 | -0.8 | 64,700 |
| 9/9 | 2,107 | 2,178 | 2,022 | 2,027 | -130 | -6.0 | 23,500 |
| 9/2 | 2,050 | 2,241 | 1,989 | 2,157 | +103 | +5.0 | 37,600 |
▶︎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
