4390東証P貸借
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 |
|---|---|
| 2,777 (24/11/11) | 1,500 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,777 (24/11/11) | 1,500 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,626 | 2,722 | 2,450 | 2,543 | -37 | -1.4 | 996,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,626 | 2,722 | 2,450 | 2,543 | -37 | -1.4 | 975,400 |
| 24/11 | 2,425 | 2,777 | 2,376 | 2,580 | +155 | +6.4 | 1,123,700 |
| 24/10 | 2,200 | 2,433 | 2,173 | 2,425 | +258 | +11.9 | 595,100 |
| 24/09 | 2,326 | 2,424 | 2,118 | 2,167 | -155 | -6.7 | 838,000 |
| 24/08 | 2,181 | 2,389 | 1,500 | 2,322 | +117 | +5.3 | 1,811,400 |
| 24/07 | 2,273 | 2,436 | 2,153 | 2,205 | -38 | -1.7 | 755,400 |
| 24/06 | 2,170 | 2,299 | 2,058 | 2,243 | +60 | +2.8 | 946,900 |
| 24/05 | 2,291 | 2,643 | 2,040 | 2,183 | -136 | -5.9 | 1,640,300 |
| 24/04 | 2,518 | 2,518 | 2,190 | 2,319 | -175 | -7.0 | 708,600 |
| 24/03 | 2,338 | 2,569 | 2,286 | 2,494 | +159 | +6.8 | 1,151,500 |
| 24/02 | 2,059 | 2,430 | 1,980 | 2,335 | +265 | +12.8 | 1,635,800 |
| 24/01 | 2,052 | 2,130 | 1,906 | 2,070 | -23 | -1.1 | 1,338,900 |
| 23/12 | 2,020 | 2,179 | 1,833 | 2,093 | +77 | +3.8 | 3,405,000 |
| 23/11 | 2,655 | 2,694 | 2,004 | 2,016 | -613 | -23.3 | 2,234,600 |
| 23/10 | 2,581 | 2,679 | 2,247 | 2,629 | +39 | +1.5 | 1,750,500 |
| 23/09 | 2,204 | 2,624 | 2,200 | 2,590 | +395 | +18.0 | 1,074,200 |
| 23/08 | 2,270 | 2,348 | 2,120 | 2,195 | -87 | -3.8 | 1,326,300 |
| 23/07 | 2,333 | 2,380 | 2,228 | 2,282 | -54 | -2.3 | 852,900 |
| 23/06 | 2,160 | 2,435 | 2,136 | 2,336 | +172 | +8.0 | 1,712,900 |
| 23/05 | 2,539 | 2,590 | 2,162 | 2,164 | -370 | -14.6 | 2,285,000 |
| 23/04 | 2,445 | 2,565 | 2,348 | 2,534 | +93 | +3.8 | 942,100 |
| 23/03 | 2,500 | 2,589 | 2,257 | 2,441 | -53 | -2.1 | 1,399,600 |
| 23/02 | 2,878 | 2,927 | 2,426 | 2,494 | -353 | -12.4 | 1,728,500 |
| 23/01 | 2,810 | 2,951 | 2,630 | 2,847 | +45 | +1.6 | 832,000 |
| 22/12 | 3,095 | 3,120 | 2,620 | 2,802 | -273 | -8.9 | 1,392,500 |
| 22/11 | 3,030 | 3,395 | 2,838 | 3,075 | +55 | +1.8 | 2,276,700 |
| 22/10 | 2,951 | 3,205 | 2,881 | 3,020 | +49 | +1.7 | 1,004,600 |
| 22/09 | 2,970 | 3,245 | 2,791 | 2,971 | -17 | -0.6 | 1,688,300 |
| 22/08 | 2,561 | 3,055 | 2,491 | 2,988 | +396 | +15.3 | 2,049,900 |
| 22/07 | 2,327 | 2,681 | 2,214 | 2,592 | +270 | +11.6 | 894,400 |
▶︎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
