！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,522 | 1,552 | 1,493 | 1,493 | -27 | -1.8 | 12,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,533 | 1,560 | 1,468 | 1,520 | -32 | -2.1 | 24,500 |
| 4/12 | 1,532 | 1,616 | 1,527 | 1,552 | +27 | +1.8 | 20,700 |
| 4/5 | 1,588 | 1,629 | 1,513 | 1,525 | -71 | -4.5 | 18,000 |
| 3/29 | 1,546 | 1,661 | 1,486 | 1,596 | +66 | +4.3 | 33,700 |
| 3/22 | 1,443 | 1,550 | 1,443 | 1,530 | +90 | +6.3 | 34,500 |
| 3/15 | 1,462 | 1,477 | 1,420 | 1,440 | -31 | -2.1 | 16,400 |
| 3/8 | 1,452 | 1,520 | 1,439 | 1,471 | +11 | +0.8 | 35,500 |
| 3/1 | 1,442 | 1,653 | 1,414 | 1,460 | +10 | +0.7 | 100,400 |
| 2/22 | 1,355 | 1,515 | 1,307 | 1,450 | +114 | +8.5 | 50,600 |
| 2/16 | 1,275 | 1,360 | 1,272 | 1,336 | +61 | +4.8 | 37,300 |
| 2/9 | 1,331 | 1,347 | 1,254 | 1,275 | -56 | -4.2 | 44,200 |
| 2/2 | 1,359 | 1,380 | 1,331 | 1,331 | -23 | -1.7 | 13,400 |
| 1/26 | 1,335 | 1,374 | 1,330 | 1,354 | +19 | +1.4 | 21,900 |
| 1/19 | 1,341 | 1,374 | 1,326 | 1,335 | -5 | -0.4 | 18,700 |
| 1/12 | 1,363 | 1,402 | 1,340 | 1,340 | -26 | -1.9 | 14,000 |
| 1/5 | 1,362 | 1,387 | 1,351 | 1,366 | +4 | +0.3 | 8,600 |
| 12/29 | 1,339 | 1,386 | 1,310 | 1,362 | -6 | -0.4 | 39,500 |
| 12/22 | 1,361 | 1,398 | 1,335 | 1,368 | -8 | -0.6 | 32,100 |
| 12/15 | 1,465 | 1,483 | 1,320 | 1,376 | -73 | -5.0 | 48,800 |
| 12/8 | 1,561 | 1,561 | 1,381 | 1,449 | -50 | -3.3 | 67,600 |
| 12/1 | 1,473 | 1,660 | 1,415 | 1,499 | +26 | +1.8 | 103,400 |
| 11/24 | 1,488 | 1,491 | 1,427 | 1,473 | -9 | -0.6 | 17,300 |
| 11/17 | 1,457 | 1,484 | 1,300 | 1,482 | +18 | +1.2 | 42,100 |
| 11/10 | 1,494 | 1,589 | 1,441 | 1,464 | -31 | -2.1 | 50,400 |
| 11/2 | 1,441 | 1,549 | 1,412 | 1,495 | +81 | +5.7 | 47,100 |
| 10/27 | 1,419 | 1,445 | 1,385 | 1,414 | -32 | -2.2 | 15,400 |
| 10/20 | 1,391 | 1,449 | 1,374 | 1,446 | +65 | +4.7 | 18,200 |
| 10/13 | 1,379 | 1,397 | 1,371 | 1,381 | +3 | +0.2 | 9,400 |
| 10/6 | 1,420 | 1,420 | 1,333 | 1,378 | -36 | -2.6 | 18,200 |
| 9/29 | 1,356 | 1,417 | 1,347 | 1,414 | +66 | +4.9 | 12,400 |
▶︎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