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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,570 | 2,580 | 2,440 | 2,442 | -101 | -4.0 | 173,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 3,175 | 3,245 | 2,949 | 2,999 | -156 | -4.9 | 385,900 |
| 9/9 | 2,970 | 3,230 | 2,925 | 3,155 | +115 | +3.8 | 561,500 |
| 9/2 | 2,705 | 3,100 | 2,701 | 3,040 | +244 | +8.7 | 642,800 |
| 8/26 | 2,700 | 2,823 | 2,658 | 2,796 | +71 | +2.6 | 265,100 |
| 8/19 | 2,862 | 2,942 | 2,666 | 2,725 | +113 | +4.3 | 819,400 |
| 8/12 | 2,561 | 2,647 | 2,532 | 2,612 | +17 | +0.7 | 221,600 |
| 8/5 | 2,561 | 2,610 | 2,491 | 2,595 | +3 | +0.1 | 260,500 |
| 7/29 | 2,389 | 2,681 | 2,366 | 2,592 | +181 | +7.5 | 252,300 |
| 7/22 | 2,378 | 2,481 | 2,344 | 2,411 | +40 | +1.7 | 139,800 |
| 7/15 | 2,289 | 2,422 | 2,216 | 2,371 | +101 | +4.5 | 252,200 |
| 7/8 | 2,352 | 2,375 | 2,214 | 2,270 | -53 | -2.3 | 206,200 |
| 7/1 | 2,281 | 2,401 | 2,202 | 2,323 | +50 | +2.2 | 248,500 |
| 6/24 | 2,246 | 2,306 | 2,113 | 2,273 | +61 | +2.8 | 258,200 |
| 6/17 | 2,360 | 2,379 | 2,173 | 2,212 | -204 | -8.4 | 250,400 |
| 6/10 | 2,341 | 2,493 | 2,321 | 2,416 | +62 | +2.6 | 304,900 |
| 6/3 | 2,170 | 2,461 | 2,160 | 2,354 | +205 | +9.5 | 670,800 |
| 5/27 | 2,138 | 2,149 | 1,966 | 2,149 | +41 | +1.9 | 271,900 |
| 5/20 | 2,117 | 2,168 | 1,965 | 2,108 | -207 | -8.9 | 639,400 |
| 5/13 | 2,187 | 2,318 | 2,080 | 2,315 | +95 | +4.3 | 372,300 |
| 5/6 | 2,142 | 2,226 | 2,138 | 2,220 | +54 | +2.5 | 146,800 |
| 4/28 | 1,976 | 2,166 | 1,964 | 2,166 | +147 | +7.3 | 216,300 |
| 4/22 | 2,157 | 2,179 | 2,000 | 2,019 | -188 | -8.5 | 293,100 |
| 4/15 | 2,140 | 2,208 | 2,059 | 2,207 | +66 | +3.1 | 283,400 |
| 4/8 | 2,080 | 2,190 | 2,070 | 2,141 | +56 | +2.7 | 264,000 |
| 4/1 | 1,995 | 2,142 | 1,894 | 2,085 | +90 | +4.5 | 456,700 |
| 3/25 | 1,903 | 2,010 | 1,875 | 1,995 | +82 | +4.3 | 312,000 |
| 3/18 | 1,900 | 1,939 | 1,815 | 1,913 | +51 | +2.7 | 311,800 |
| 3/11 | 1,950 | 1,962 | 1,802 | 1,862 | -138 | -6.9 | 414,700 |
| 3/4 | 1,988 | 2,106 | 1,946 | 2,000 | -18 | -0.9 | 368,700 |
| 2/25 | 1,928 | 2,019 | 1,866 | 2,018 | +61 | +3.1 | 325,200 |
▶︎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
