4495東証G信用
業種 情報・通信業
アイキューブドシステムズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,660 (23/12/01) | 1,254 (24/02/08) |
昨年来高値 | 昨年来安値 |
---|---|
1,660 (23/12/01) | 1,254 (24/02/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,512 | 1,579 | 1,486 | 1,568 | +53 | +3.5 | 8,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,510 | 1,526 | 1,507 | 1,515 | +9 | +0.6 | 2,400 |
3/26 | 1,555 | 1,555 | 1,500 | 1,506 | -49 | -3.2 | 5,000 |
3/25 | 1,546 | 1,583 | 1,538 | 1,555 | +25 | +1.6 | 4,600 |
3/22 | 1,549 | 1,549 | 1,530 | 1,530 | +8 | +0.5 | 1,200 |
3/21 | 1,550 | 1,550 | 1,516 | 1,522 | -7 | -0.5 | 1,900 |
3/19 | 1,512 | 1,529 | 1,502 | 1,529 | +17 | +1.1 | 6,200 |
3/18 | 1,443 | 1,537 | 1,443 | 1,512 | +72 | +5.0 | 25,200 |
3/15 | 1,445 | 1,473 | 1,430 | 1,440 | -15 | -1.0 | 3,900 |
3/14 | 1,440 | 1,455 | 1,440 | 1,455 | -6 | -0.4 | 1,300 |
3/13 | 1,471 | 1,471 | 1,456 | 1,461 | -7 | -0.5 | 800 |
3/12 | 1,442 | 1,477 | 1,425 | 1,468 | +26 | +1.8 | 4,500 |
3/11 | 1,462 | 1,470 | 1,420 | 1,442 | -29 | -2.0 | 5,900 |
3/8 | 1,479 | 1,499 | 1,464 | 1,471 | -9 | -0.6 | 3,500 |
3/7 | 1,520 | 1,520 | 1,468 | 1,480 | -13 | -0.9 | 10,400 |
3/6 | 1,472 | 1,501 | 1,461 | 1,493 | +32 | +2.2 | 8,100 |
3/5 | 1,455 | 1,461 | 1,439 | 1,461 | +1 | +0.1 | 3,300 |
3/4 | 1,452 | 1,483 | 1,450 | 1,460 | 0 | 0.0 | 10,200 |
3/1 | 1,498 | 1,502 | 1,420 | 1,460 | -38 | -2.5 | 9,200 |
2/29 | 1,500 | 1,502 | 1,431 | 1,498 | +10 | +0.7 | 13,200 |
2/28 | 1,525 | 1,525 | 1,486 | 1,488 | -2 | -0.1 | 16,000 |
2/27 | 1,585 | 1,653 | 1,463 | 1,490 | +63 | +4.4 | 55,600 |
2/26 | 1,442 | 1,465 | 1,414 | 1,427 | -23 | -1.6 | 6,400 |
2/22 | 1,481 | 1,485 | 1,440 | 1,450 | -20 | -1.4 | 13,200 |
2/21 | 1,429 | 1,515 | 1,425 | 1,470 | +46 | +3.2 | 18,500 |
2/20 | 1,400 | 1,425 | 1,360 | 1,424 | +60 | +4.4 | 9,500 |
2/19 | 1,355 | 1,372 | 1,307 | 1,364 | +28 | +2.1 | 9,400 |
2/16 | 1,332 | 1,350 | 1,328 | 1,336 | +1 | +0.1 | 4,800 |
2/15 | 1,341 | 1,358 | 1,329 | 1,335 | -11 | -0.8 | 5,600 |
2/14 | 1,347 | 1,360 | 1,330 | 1,346 | +59 | +4.6 | 23,700 |
2/13 | 1,275 | 1,289 | 1,272 | 1,287 | +12 | +0.9 | 3,200 |
▶︎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