！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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,455 | 1,525 | 1,455 | 1,525 | +55 | +3.7 | 6,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,315 | 1,355 | 1,314 | 1,348 | +28 | +2.1 | 15,700 |
| 9/15 | 1,309 | 1,327 | 1,302 | 1,320 | +7 | +0.5 | 19,400 |
| 9/8 | 1,313 | 1,323 | 1,305 | 1,313 | 0 | 0.0 | 11,800 |
| 9/1 | 1,313 | 1,323 | 1,305 | 1,313 | 0 | 0.0 | 8,000 |
| 8/25 | 1,311 | 1,348 | 1,300 | 1,313 | -25 | -1.9 | 16,500 |
| 8/18 | 1,359 | 1,359 | 1,280 | 1,338 | +6 | +0.5 | 30,400 |
| 8/10 | 1,440 | 1,479 | 1,322 | 1,332 | -108 | -7.5 | 40,800 |
| 8/4 | 1,467 | 1,470 | 1,435 | 1,440 | +3 | +0.2 | 14,800 |
| 7/28 | 1,499 | 1,499 | 1,428 | 1,437 | -51 | -3.4 | 16,300 |
| 7/21 | 1,461 | 1,515 | 1,436 | 1,488 | +57 | +4.0 | 18,900 |
| 7/14 | 1,429 | 1,458 | 1,420 | 1,431 | -7 | -0.5 | 9,900 |
| 7/7 | 1,457 | 1,481 | 1,410 | 1,438 | -36 | -2.4 | 19,700 |
| 6/30 | 1,477 | 1,492 | 1,441 | 1,474 | +1 | +0.1 | 15,600 |
| 6/23 | 1,442 | 1,518 | 1,442 | 1,473 | +47 | +3.3 | 19,200 |
| 6/16 | 1,530 | 1,535 | 1,385 | 1,426 | -97 | -6.4 | 38,800 |
| 6/9 | 1,499 | 1,575 | 1,492 | 1,523 | +49 | +3.3 | 29,800 |
| 6/2 | 1,431 | 1,500 | 1,425 | 1,474 | +54 | +3.8 | 14,300 |
| 5/26 | 1,390 | 1,420 | 1,390 | 1,420 | +30 | +2.2 | 10,000 |
| 5/19 | 1,390 | 1,410 | 1,386 | 1,390 | 0 | 0.0 | 31,400 |
| 5/12 | 1,390 | 1,418 | 1,373 | 1,390 | +2 | +0.1 | 13,300 |
| 5/2 | 1,371 | 1,394 | 1,364 | 1,388 | +25 | +1.8 | 4,500 |
| 4/28 | 1,381 | 1,383 | 1,356 | 1,363 | -8 | -0.6 | 9,500 |
| 4/21 | 1,380 | 1,425 | 1,363 | 1,371 | -17 | -1.2 | 19,300 |
| 4/14 | 1,339 | 1,395 | 1,325 | 1,388 | +50 | +3.7 | 17,100 |
| 4/7 | 1,344 | 1,355 | 1,313 | 1,338 | -10 | -0.7 | 11,400 |
| 3/31 | 1,321 | 1,377 | 1,321 | 1,348 | +27 | +2.0 | 15,100 |
| 3/24 | 1,336 | 1,338 | 1,320 | 1,321 | -15 | -1.1 | 8,000 |
| 3/17 | 1,386 | 1,386 | 1,311 | 1,336 | -50 | -3.6 | 21,100 |
▶︎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