！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
ー
円
(ー)
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) | 826 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,360 (24/04/17) | 1,008 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,206 | 1,250 | 1,206 | 1,241 | +35 | +2.9 | 26,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,240 | 1,319 | 1,180 | 1,206 | -63 | -5.0 | 33,100 |
| 4/19 | 1,267 | 1,360 | 1,231 | 1,269 | +2 | +0.2 | 49,900 |
| 4/12 | 1,241 | 1,278 | 1,226 | 1,267 | +38 | +3.1 | 25,000 |
| 4/5 | 1,200 | 1,229 | 1,171 | 1,229 | +39 | +3.3 | 35,900 |
| 3/29 | 1,150 | 1,192 | 1,130 | 1,190 | +60 | +5.3 | 57,600 |
| 3/22 | 1,115 | 1,138 | 1,105 | 1,130 | +11 | +1.0 | 9,300 |
| 3/15 | 1,106 | 1,122 | 1,082 | 1,119 | +13 | +1.2 | 8,100 |
| 3/8 | 1,140 | 1,142 | 1,092 | 1,106 | -11 | -1.0 | 18,800 |
| 3/1 | 1,099 | 1,117 | 1,099 | 1,117 | +27 | +2.5 | 9,400 |
| 2/22 | 1,056 | 1,100 | 1,056 | 1,090 | +36 | +3.4 | 5,900 |
| 2/16 | 1,104 | 1,104 | 1,051 | 1,054 | -31 | -2.9 | 14,600 |
| 2/9 | 1,140 | 1,149 | 1,082 | 1,085 | -57 | -5.0 | 45,100 |
| 2/2 | 1,114 | 1,168 | 1,105 | 1,142 | +46 | +4.2 | 27,100 |
| 1/26 | 1,048 | 1,109 | 1,048 | 1,096 | +48 | +4.6 | 37,700 |
| 1/19 | 1,065 | 1,065 | 1,030 | 1,048 | -11 | -1.0 | 11,100 |
| 1/12 | 1,054 | 1,067 | 1,040 | 1,059 | +6 | +0.6 | 15,500 |
| 1/5 | 1,010 | 1,115 | 1,008 | 1,053 | +37 | +3.6 | 9,100 |
| 12/29 | 992 | 1,018 | 970 | 1,016 | +25 | +2.5 | 37,200 |
| 12/22 | 1,000 | 1,010 | 985 | 991 | -15 | -1.5 | 22,900 |
| 12/15 | 1,009 | 1,017 | 1,001 | 1,006 | -1 | -0.1 | 13,100 |
| 12/8 | 1,010 | 1,024 | 1,003 | 1,007 | -4 | -0.4 | 9,900 |
| 12/1 | 1,030 | 1,039 | 1,003 | 1,011 | -19 | -1.8 | 17,500 |
| 11/24 | 1,012 | 1,047 | 1,012 | 1,030 | +18 | +1.8 | 10,900 |
| 11/17 | 1,048 | 1,048 | 1,005 | 1,012 | -18 | -1.8 | 7,600 |
| 11/10 | 1,068 | 1,069 | 1,026 | 1,030 | -24 | -2.3 | 9,700 |
| 11/2 | 1,002 | 1,062 | 1,002 | 1,054 | +57 | +5.7 | 38,700 |
| 10/27 | 986 | 1,015 | 983 | 997 | +8 | +0.8 | 19,000 |
| 10/20 | 1,017 | 1,017 | 960 | 989 | -30 | -2.9 | 28,700 |
| 10/13 | 1,010 | 1,033 | 985 | 1,019 | +10 | +1.0 | 21,600 |
| 10/6 | 1,012 | 1,020 | 966 | 1,009 | -5 | -0.5 | 35,600 |
▶︎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