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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,322 | 2,539 | 2,123 | 2,383 | +118 | +5.2 | 4,684,500 |
| 5/22 | 1,570 | 2,328 | 1,570 | 2,265 | +995 | +78.4 | 7,469,800 |
| 5/15 | 1,171 | 1,329 | 1,142 | 1,270 | +111 | +9.6 | 1,705,800 |
| 5/8 | 982 | 1,280 | 982 | 1,159 | +171 | +17.3 | 970,600 |
| 5/1 | 883 | 1,003 | 883 | 988 | +111 | +12.7 | 765,300 |
| 4/24 | 937 | 988 | 857 | 877 | -70 | -7.4 | 687,800 |
| 4/17 | 913 | 1,024 | 906 | 947 | +24 | +2.6 | 655,700 |
| 4/10 | 785 | 933 | 781 | 923 | +128 | +16.1 | 780,800 |
| 4/3 | 794 | 865 | 769 | 795 | -22 | -2.7 | 656,000 |
| 3/27 | 750 | 885 | 743 | 817 | +52 | +6.8 | 912,500 |
| 3/19 | 790 | 937 | 748 | 765 | +20 | +2.7 | 1,562,400 |
| 3/13 | 1,025 | 1,051 | 710 | 745 | -357 | -32.4 | 1,904,600 |
| 3/6 | 1,190 | 1,285 | 1,083 | 1,102 | -90 | -7.6 | 1,129,000 |
| 2/28 | 1,418 | 1,485 | 1,176 | 1,192 | -334 | -21.9 | 1,156,600 |
| 2/21 | 1,468 | 1,542 | 1,298 | 1,526 | +25 | +1.7 | 1,433,400 |
| 2/14 | 1,272 | 1,510 | 1,241 | 1,501 | +211 | +16.4 | 1,337,600 |
| 2/7 | 1,116 | 1,383 | 1,105 | 1,290 | +133 | +11.5 | 1,172,800 |
| 1/31 | 1,159 | 1,350 | 1,155 | 1,157 | -28 | -2.4 | 1,384,000 |
| 1/24 | 1,217 | 1,249 | 1,179 | 1,185 | -32 | -2.6 | 226,700 |
| 1/17 | 1,266 | 1,285 | 1,204 | 1,217 | -65 | -5.1 | 316,200 |
| 1/10 | 1,236 | 1,331 | 1,210 | 1,282 | +2 | +0.2 | 796,600 |
| 12/30 | 1,250 | 1,315 | 1,227 | 1,280 | +60 | +4.9 | 347,600 |
| 12/27 | 1,188 | 1,244 | 1,154 | 1,220 | +44 | +3.7 | 399,700 |
| 12/20 | 1,183 | 1,188 | 1,150 | 1,176 | -9 | -0.8 | 190,700 |
| 12/13 | 1,226 | 1,226 | 1,181 | 1,185 | -26 | -2.2 | 173,400 |
| 12/6 | 1,259 | 1,291 | 1,207 | 1,211 | -33 | -2.7 | 220,200 |
| 11/29 | 1,217 | 1,277 | 1,204 | 1,244 | +45 | +3.8 | 356,500 |
| 11/22 | 1,187 | 1,221 | 1,165 | 1,199 | +39 | +3.4 | 299,200 |
| 11/15 | 1,238 | 1,244 | 1,140 | 1,160 | -165 | -12.5 | 727,900 |
| 11/8 | 1,330 | 1,332 | 1,262 | 1,325 | +18 | +1.4 | 344,900 |
▶︎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
