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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,570 | 2,580 | 2,378 | 2,397 | -146 | -5.7 | 231,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,333 | 1,364 | 1,285 | 1,307 | -28 | -2.1 | 220,400 |
| 10/25 | 1,266 | 1,390 | 1,266 | 1,335 | +40 | +3.1 | 432,200 |
| 10/18 | 1,258 | 1,331 | 1,233 | 1,295 | +63 | +5.1 | 187,600 |
| 10/11 | 1,267 | 1,357 | 1,230 | 1,232 | -23 | -1.8 | 547,900 |
| 10/4 | 1,246 | 1,273 | 1,209 | 1,255 | +21 | +1.7 | 343,500 |
| 9/27 | 1,217 | 1,260 | 1,192 | 1,234 | -13 | -1.0 | 292,900 |
| 9/20 | 1,239 | 1,259 | 1,211 | 1,247 | +7 | +0.6 | 194,300 |
| 9/13 | 1,194 | 1,303 | 1,187 | 1,240 | +46 | +3.9 | 411,200 |
| 9/6 | 1,186 | 1,245 | 1,162 | 1,194 | -4 | -0.3 | 354,100 |
| 8/30 | 1,196 | 1,281 | 1,148 | 1,198 | -46 | -3.7 | 488,100 |
| 8/23 | 1,196 | 1,312 | 1,184 | 1,244 | +50 | +4.2 | 488,600 |
| 8/16 | 1,190 | 1,350 | 1,170 | 1,194 | +51 | +4.5 | 2,134,500 |
| 8/9 | 1,079 | 1,170 | 985 | 1,143 | +56 | +5.2 | 1,039,600 |
| 8/2 | 1,166 | 1,175 | 1,073 | 1,087 | -78 | -6.7 | 516,300 |
| 7/26 | 1,220 | 1,223 | 1,163 | 1,165 | -7 | -0.6 | 836,600 |
| 7/19 | 1,141 | 1,179 | 1,075 | 1,172 | +30 | +2.6 | 959,500 |
| 7/12 | 1,205 | 1,326 | 1,142 | 1,142 | -43 | -3.6 | 2,408,500 |
| 7/5 | 1,179 | 1,239 | 1,136 | 1,185 | +53 | +4.7 | 1,951,500 |
| 6/28 | 1,280 | 1,369 | 1,115 | 1,132 | -118 | -9.4 | 6,382,100 |
| 6/21 | 972 | 1,424 | 951 | 1,250 | +267 | +27.2 | 16,022,700 |
| 6/14 | 995 | 1,019 | 926 | 983 | +1 | +0.1 | 759,400 |
| 6/7 | 995 | 1,017 | 935 | 982 | -28 | -2.8 | 967,900 |
| 5/31 | 1,052 | 1,086 | 1,007 | 1,010 | -39 | -3.7 | 1,001,300 |
| 5/24 | 1,196 | 1,199 | 1,022 | 1,049 | -151 | -12.6 | 1,575,500 |
| 5/17 | 1,360 | 1,362 | 1,132 | 1,200 | -190 | -13.7 | 1,117,900 |
| 5/10 | 1,501 | 1,544 | 1,370 | 1,390 | -94 | -6.3 | 400,700 |
| 4/26 | 1,478 | 1,596 | 1,446 | 1,484 | -5 | -0.3 | 686,500 |
| 4/19 | 1,440 | 1,514 | 1,397 | 1,489 | +67 | +4.7 | 537,000 |
| 4/12 | 1,476 | 1,537 | 1,332 | 1,422 | ー | ー | 1,071,400 |
▶︎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
