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
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 |
|---|---|
| 1,360 (24/04/17) | 840 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/17) | 840 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,039 | 1,039 | 1,033 | 1,033 | -4 | -0.4 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,033 | 1,047 | 1,026 | 1,037 | +2 | +0.2 | 4,500 |
| 11/15 | 1,055 | 1,058 | 1,035 | 1,035 | -23 | -2.2 | 7,100 |
| 11/8 | 1,046 | 1,058 | 1,046 | 1,058 | +14 | +1.3 | 11,600 |
| 11/1 | 1,024 | 1,045 | 1,024 | 1,044 | +3 | +0.3 | 5,400 |
| 10/25 | 1,052 | 1,062 | 1,029 | 1,041 | -16 | -1.5 | 7,400 |
| 10/18 | 1,035 | 1,066 | 1,026 | 1,057 | +27 | +2.6 | 16,400 |
| 10/11 | 1,037 | 1,039 | 1,027 | 1,030 | +1 | +0.1 | 5,100 |
| 10/4 | 1,010 | 1,035 | 1,010 | 1,029 | +14 | +1.4 | 7,100 |
| 9/27 | 1,026 | 1,032 | 1,003 | 1,015 | -17 | -1.7 | 9,300 |
| 9/20 | 981 | 1,039 | 980 | 1,032 | +59 | +6.1 | 9,500 |
| 9/13 | 980 | 982 | 960 | 973 | -7 | -0.7 | 14,600 |
| 9/6 | 1,009 | 1,013 | 980 | 980 | -29 | -2.9 | 9,400 |
| 8/30 | 1,023 | 1,023 | 1,003 | 1,009 | -12 | -1.2 | 8,500 |
| 8/23 | 1,026 | 1,026 | 1,005 | 1,021 | +3 | +0.3 | 8,900 |
| 8/16 | 990 | 1,025 | 960 | 1,018 | +73 | +7.7 | 15,600 |
| 8/9 | 935 | 950 | 840 | 945 | -18 | -1.9 | 41,300 |
| 8/2 | 1,000 | 1,010 | 963 | 963 | -35 | -3.5 | 39,800 |
| 7/26 | 1,023 | 1,031 | 997 | 998 | -33 | -3.2 | 38,200 |
| 7/19 | 1,064 | 1,071 | 1,017 | 1,031 | -32 | -3.0 | 39,600 |
| 7/12 | 1,107 | 1,110 | 1,048 | 1,063 | -44 | -4.0 | 44,600 |
| 7/5 | 1,141 | 1,143 | 1,104 | 1,107 | -38 | -3.3 | 55,400 |
| 6/28 | 1,248 | 1,273 | 1,110 | 1,145 | -103 | -8.3 | 134,300 |
| 6/21 | 1,248 | 1,251 | 1,233 | 1,248 | +2 | +0.2 | 40,000 |
| 6/14 | 1,244 | 1,255 | 1,188 | 1,246 | +14 | +1.1 | 44,900 |
| 6/7 | 1,199 | 1,243 | 1,196 | 1,232 | +46 | +3.9 | 37,100 |
| 5/31 | 1,172 | 1,198 | 1,162 | 1,186 | +25 | +2.2 | 29,000 |
| 5/24 | 1,135 | 1,176 | 1,130 | 1,161 | +26 | +2.3 | 21,900 |
| 5/17 | 1,277 | 1,284 | 1,135 | 1,135 | -149 | -11.6 | 45,200 |
| 5/10 | 1,270 | 1,287 | 1,251 | 1,284 | +43 | +3.5 | 11,800 |
| 5/2 | 1,206 | 1,250 | 1,206 | 1,241 | +35 | +2.9 | 23,200 |
▶︎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
