！決算発表予定日 2024/05/13
4335東証S信用
業種 情報・通信業
アイ・ピー・エス 株価時系列データ
PTS
1,205
円
(10:07)
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 |
|---|---|
| 1,619 (23/06/23) | 792 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/17) | 1,008 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,210 | 1,210 | 1,180 | 1,204 | -16 | -1.3 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,232 | 1,238 | 1,220 | 1,220 | -45 | -3.6 | 13,800 |
| 4/24 | 1,258 | 1,274 | 1,258 | 1,265 | 0 | 0.0 | 2,000 |
| 4/23 | 1,296 | 1,296 | 1,263 | 1,265 | +13 | +1.0 | 2,100 |
| 4/22 | 1,240 | 1,319 | 1,239 | 1,252 | -17 | -1.3 | 8,400 |
| 4/19 | 1,324 | 1,334 | 1,231 | 1,269 | -55 | -4.2 | 10,600 |
| 4/18 | 1,317 | 1,335 | 1,317 | 1,324 | +8 | +0.6 | 3,900 |
| 4/17 | 1,360 | 1,360 | 1,316 | 1,316 | -14 | -1.1 | 14,200 |
| 4/16 | 1,289 | 1,343 | 1,283 | 1,330 | +42 | +3.3 | 14,400 |
| 4/15 | 1,267 | 1,288 | 1,254 | 1,288 | +21 | +1.7 | 6,800 |
| 4/12 | 1,250 | 1,278 | 1,250 | 1,267 | +11 | +0.9 | 5,000 |
| 4/11 | 1,258 | 1,261 | 1,248 | 1,256 | -1 | -0.1 | 3,100 |
| 4/10 | 1,246 | 1,258 | 1,240 | 1,257 | +19 | +1.5 | 7,300 |
| 4/9 | 1,235 | 1,243 | 1,232 | 1,238 | +3 | +0.2 | 5,700 |
| 4/8 | 1,241 | 1,241 | 1,226 | 1,235 | +6 | +0.5 | 3,900 |
| 4/5 | 1,200 | 1,229 | 1,195 | 1,229 | +19 | +1.6 | 7,800 |
| 4/4 | 1,199 | 1,210 | 1,195 | 1,210 | +16 | +1.3 | 8,000 |
| 4/3 | 1,174 | 1,194 | 1,171 | 1,194 | +10 | +0.8 | 3,600 |
| 4/2 | 1,197 | 1,197 | 1,182 | 1,184 | -4 | -0.3 | 4,800 |
| 4/1 | 1,200 | 1,200 | 1,183 | 1,188 | -2 | -0.2 | 11,700 |
| 3/29 | 1,185 | 1,192 | 1,168 | 1,190 | +7 | +0.6 | 9,500 |
| 3/28 | 1,156 | 1,184 | 1,153 | 1,183 | +28 | +2.4 | 9,700 |
| 3/27 | 1,172 | 1,178 | 1,155 | 1,155 | +13 | +1.1 | 13,000 |
| 3/26 | 1,153 | 1,163 | 1,141 | 1,142 | -7 | -0.6 | 7,200 |
| 3/25 | 1,150 | 1,155 | 1,130 | 1,149 | +19 | +1.7 | 18,200 |
| 3/22 | 1,138 | 1,138 | 1,130 | 1,130 | 0 | 0.0 | 1,900 |
| 3/21 | 1,132 | 1,133 | 1,127 | 1,130 | +13 | +1.2 | 2,200 |
| 3/19 | 1,112 | 1,126 | 1,105 | 1,117 | +5 | +0.5 | 3,300 |
| 3/18 | 1,115 | 1,115 | 1,110 | 1,112 | -7 | -0.6 | 1,900 |
| 3/15 | 1,115 | 1,120 | 1,110 | 1,119 | +14 | +1.3 | 1,800 |
| 3/14 | 1,122 | 1,122 | 1,101 | 1,105 | +7 | +0.6 | 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