!決算発表予定日 2024/05/14
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
(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 |
---|---|
1,661 (24/03/29) | 1,254 (24/02/08) |
年初来高値 | 年初来安値 |
---|---|
1,661 (24/03/29) | 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) |
---|---|---|---|---|---|---|---|
4/26 | 1,496 | 1,501 | 1,493 | 1,493 | -18 | -1.2 | 1,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 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 |
2/9 | 1,275 | 1,297 | 1,273 | 1,275 | -3 | -0.2 | 4,600 |
2/8 | 1,309 | 1,310 | 1,254 | 1,278 | -31 | -2.4 | 16,900 |
2/7 | 1,313 | 1,319 | 1,303 | 1,309 | -10 | -0.8 | 12,400 |
2/6 | 1,331 | 1,331 | 1,311 | 1,319 | -12 | -0.9 | 6,300 |
2/5 | 1,331 | 1,347 | 1,331 | 1,331 | 0 | 0.0 | 4,000 |
2/2 | 1,359 | 1,359 | 1,331 | 1,331 | -7 | -0.5 | 1,100 |
2/1 | 1,350 | 1,350 | 1,333 | 1,338 | -22 | -1.6 | 4,000 |
1/31 | 1,358 | 1,365 | 1,349 | 1,360 | +3 | +0.2 | 3,700 |
1/30 | 1,355 | 1,365 | 1,355 | 1,357 | -1 | -0.1 | 2,100 |
▶︎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