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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,700 | 3,700 | 3,180 | 3,340 | -640 | -16.1 | 52,600 |
| 1/21 | 3,980 | 4,940 | 3,540 | 3,980 | -65 | -1.6 | 105,000 |
| 1/14 | 4,495 | 4,495 | 3,935 | 4,045 | -310 | -7.1 | 29,900 |
| 1/7 | 5,730 | 5,730 | 4,350 | 4,355 | -1,175 | -21.3 | 36,200 |
| 12/30 | 5,740 | 5,900 | 5,530 | 5,530 | -310 | -5.3 | 14,400 |
| 12/24 | 5,780 | 6,140 | 5,350 | 5,840 | 0 | 0.0 | 29,700 |
| 12/17 | 6,030 | 6,300 | 5,840 | 5,840 | -190 | -3.2 | 14,500 |
| 12/10 | 5,850 | 6,450 | 5,440 | 6,030 | +280 | +4.9 | 33,900 |
| 12/3 | 5,620 | 6,720 | 5,620 | 5,750 | +130 | +2.3 | 114,500 |
| 11/26 | 6,270 | 6,280 | 5,520 | 5,620 | -640 | -10.2 | 69,300 |
| 11/19 | 5,740 | 6,840 | 5,410 | 6,260 | +510 | +8.9 | 193,200 |
| 11/12 | 6,050 | 6,100 | 5,400 | 5,750 | -190 | -3.2 | 57,400 |
| 11/5 | 6,130 | 6,170 | 5,710 | 5,940 | +10 | +0.2 | 58,700 |
| 10/29 | 5,400 | 6,150 | 5,230 | 5,930 | +390 | +7.0 | 119,700 |
| 10/22 | 5,950 | 5,980 | 5,450 | 5,540 | -310 | -5.3 | 86,300 |
| 10/15 | 5,370 | 5,980 | 5,250 | 5,850 | +420 | +7.7 | 147,700 |
| 10/8 | 5,160 | 5,600 | 4,830 | 5,430 | +485 | +9.8 | 220,700 |
| 10/1 | 5,800 | 5,800 | 4,735 | 4,945 | -855 | -14.7 | 216,000 |
| 9/24 | 6,250 | 6,270 | 5,570 | 5,800 | -670 | -10.4 | 180,900 |
| 9/17 | 7,090 | 7,620 | 6,240 | 6,470 | -720 | -10.0 | 148,800 |
| 9/10 | 6,650 | 7,520 | 6,330 | 7,190 | +540 | +8.1 | 182,600 |
| 9/3 | 6,900 | 6,940 | 6,180 | 6,650 | -220 | -3.2 | 142,100 |
| 8/27 | 6,800 | 7,190 | 6,340 | 6,870 | +740 | +12.1 | 196,400 |
| 8/20 | 5,150 | 6,550 | 5,090 | 6,130 | +690 | +12.7 | 235,500 |
| 8/13 | 5,640 | 5,860 | 5,270 | 5,440 | -240 | -4.2 | 116,100 |
| 8/6 | 7,090 | 7,280 | 5,610 | 5,680 | -1,710 | -23.1 | 293,100 |
| 7/30 | 7,320 | 8,110 | 6,980 | 7,390 | +150 | +2.1 | 366,400 |
| 7/21 | 6,130 | 7,370 | 6,050 | 7,240 | +1,220 | +20.3 | 258,000 |
| 7/16 | 5,510 | 6,080 | 5,500 | 6,020 | +610 | +11.3 | 63,600 |
| 7/9 | 5,780 | 6,030 | 5,260 | 5,410 | -420 | -7.2 | 104,800 |
▶︎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
