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) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,423 | 2,493 | 2,113 | 2,322 | -106 | -4.4 | 1,350,500 |
| 22/05 | 2,142 | 2,430 | 1,965 | 2,428 | +262 | +12.1 | 1,768,800 |
| 22/04 | 2,056 | 2,208 | 1,964 | 2,166 | +72 | +3.4 | 1,102,800 |
| 22/03 | 2,015 | 2,142 | 1,802 | 2,094 | +93 | +4.7 | 1,742,100 |
| 22/02 | 1,844 | 2,073 | 1,800 | 2,001 | +188 | +10.4 | 1,553,600 |
| 22/01 | 2,260 | 2,260 | 1,680 | 1,813 | -397 | -18.0 | 2,163,100 |
| 21/12 | 2,059 | 2,352 | 1,958 | 2,210 | +188 | +9.3 | 2,423,000 |
| 21/11 | 1,842 | 2,388 | 1,707 | 2,022 | +220 | +12.2 | 3,504,000 |
| 21/10 | 2,060 | 2,125 | 1,792 | 1,802 | -273 | -13.2 | 3,128,400 |
| 21/09 | 2,265 | 2,295 | 2,056 | 2,075 | -164 | -7.3 | 1,518,600 |
| 21/08 | 2,678 | 2,729 | 2,025 | 2,239 | -439 | -16.4 | 2,503,500 |
| 21/07 | 2,990 | 3,115 | 2,670 | 2,678 | -312 | -10.4 | 1,058,000 |
| 21/06 | 2,723 | 3,045 | 2,572 | 2,990 | +260 | +9.5 | 2,102,900 |
| 21/05 | 2,528 | 2,819 | 2,251 | 2,730 | +202 | +8.0 | 3,105,500 |
| 21/04 | 2,863 | 2,965 | 2,436 | 2,528 | -317 | -11.1 | 2,154,600 |
| 21/03 | 2,969 | 3,415 | 2,661 | 2,845 | -74 | -2.5 | 4,231,200 |
| 21/02 | 2,640 | 3,185 | 2,573 | 2,919 | +307 | +11.8 | 3,206,400 |
| 21/01 | 2,438 | 3,095 | 2,376 | 2,612 | +174 | +7.1 | 3,766,900 |
| 20/12 | 2,091 | 2,667 | 1,996 | 2,438 | +338 | +16.1 | 3,992,500 |
| 20/11 | 2,029 | 2,340 | 1,974 | 2,100 | +75 | +3.7 | 2,752,900 |
| 20/10 | 2,212 | 2,474 | 2,002 | 2,025 | -144 | -6.6 | 4,403,200 |
| 20/09 | 2,236 | 2,353 | 1,969 | 2,169 | -77 | -3.4 | 2,731,500 |
| 20/08 | 1,915 | 2,383 | 1,890 | 2,246 | +371 | +19.8 | 4,037,900 |
| 20/07 | 2,310 | 2,438 | 1,875 | 1,875 | -463 | -19.8 | 3,745,500 |
| 20/06 | 2,400 | 2,775 | 2,205 | 2,338 | -45 | -1.9 | 13,329,200 |
| 20/05 | 965 | 2,539 | 956 | 2,383 | +1,398 | +141.9 | 14,935,000 |
| 20/04 | 810 | 1,024 | 779 | 985 | +173 | +21.3 | 3,129,900 |
| 20/03 | 1,190 | 1,285 | 710 | 812 | -380 | -31.9 | 5,819,900 |
| 20/02 | 1,116 | 1,542 | 1,105 | 1,192 | +35 | +3.0 | 5,100,400 |
| 20/01 | 1,236 | 1,350 | 1,155 | 1,157 | -123 | -9.6 | 2,723,500 |
▶︎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
