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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,195 | 2,195 | 2,038 | 2,054 | -166 | -7.5 | 23,300 |
| 8/19 | 2,458 | 2,458 | 2,055 | 2,220 | -280 | -11.2 | 66,000 |
| 8/12 | 2,511 | 2,600 | 2,446 | 2,500 | -39 | -1.5 | 11,400 |
| 8/5 | 2,586 | 2,586 | 2,418 | 2,539 | -61 | -2.4 | 13,800 |
| 7/29 | 2,730 | 2,730 | 2,551 | 2,600 | -130 | -4.8 | 21,000 |
| 7/22 | 2,625 | 2,750 | 2,523 | 2,730 | +105 | +4.0 | 13,400 |
| 7/15 | 2,743 | 2,743 | 2,625 | 2,625 | -60 | -2.2 | 10,000 |
| 7/8 | 2,693 | 2,820 | 2,472 | 2,685 | -8 | -0.3 | 27,200 |
| 7/1 | 2,480 | 2,764 | 2,480 | 2,693 | +233 | +9.5 | 40,000 |
| 6/24 | 2,442 | 2,470 | 2,238 | 2,460 | +68 | +2.8 | 28,900 |
| 6/17 | 2,195 | 2,400 | 2,140 | 2,392 | +47 | +2.0 | 41,100 |
| 6/10 | 2,045 | 2,365 | 1,992 | 2,345 | +274 | +13.2 | 47,300 |
| 6/3 | 2,168 | 2,229 | 2,050 | 2,071 | -61 | -2.9 | 32,200 |
| 5/27 | 2,201 | 2,246 | 2,045 | 2,132 | -69 | -3.1 | 29,800 |
| 5/20 | 1,772 | 2,320 | 1,772 | 2,201 | +269 | +13.9 | 132,700 |
| 5/13 | 2,150 | 2,190 | 1,792 | 1,932 | -215 | -10.0 | 182,200 |
| 5/6 | 2,285 | 2,328 | 2,115 | 2,147 | -138 | -6.0 | 40,000 |
| 4/28 | 2,257 | 2,524 | 2,257 | 2,285 | -105 | -4.4 | 69,800 |
| 4/22 | 2,814 | 2,814 | 2,280 | 2,390 | -480 | -16.7 | 121,000 |
| 4/15 | 2,898 | 2,968 | 2,616 | 2,870 | +22 | +0.8 | 111,800 |
| 4/8 | 2,919 | 3,275 | 2,676 | 2,848 | +75 | +2.7 | 223,500 |
| 4/1 | 2,613 | 2,933 | 2,471 | 2,773 | +160 | +6.1 | 148,300 |
| 3/25 | 2,699 | 2,699 | 2,431 | 2,613 | -46 | -1.7 | 53,600 |
| 3/18 | 2,370 | 2,669 | 2,223 | 2,659 | +239 | +9.9 | 107,400 |
| 3/11 | 2,789 | 2,879 | 2,260 | 2,420 | -400 | -14.2 | 111,200 |
| 3/4 | 2,765 | 3,170 | 2,598 | 2,820 | +18 | +0.6 | 109,800 |
| 2/25 | 3,285 | 3,335 | 2,627 | 2,802 | -643 | -18.7 | 88,300 |
| 2/18 | 3,360 | 3,850 | 3,360 | 3,445 | +155 | +4.7 | 98,600 |
| 2/10 | 3,200 | 3,290 | 3,005 | 3,290 | +90 | +2.8 | 24,500 |
| 2/4 | 3,445 | 3,660 | 3,135 | 3,200 | -140 | -4.2 | 33,900 |
▶︎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
