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) |
---|---|---|---|---|---|---|---|
5/23 | 1,416 | 1,487 | 1,410 | 1,427 | +19 | +1.4 | 21,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/10 | 1,330 | 1,412 | 1,330 | 1,386 | +60 | +4.5 | 39,400 |
3/3 | 1,303 | 1,326 | 1,298 | 1,326 | +23 | +1.8 | 12,600 |
2/24 | 1,356 | 1,356 | 1,298 | 1,303 | -23 | -1.7 | 17,300 |
2/17 | 1,305 | 1,376 | 1,283 | 1,326 | +3 | +0.2 | 31,300 |
2/10 | 1,435 | 1,489 | 1,312 | 1,323 | -100 | -7.0 | 40,000 |
2/3 | 1,460 | 1,460 | 1,402 | 1,423 | -33 | -2.3 | 8,900 |
1/27 | 1,456 | 1,515 | 1,456 | 1,456 | -30 | -2.0 | 10,100 |
1/20 | 1,372 | 1,496 | 1,372 | 1,486 | +99 | +7.1 | 11,800 |
1/13 | 1,363 | 1,394 | 1,355 | 1,387 | +24 | +1.8 | 15,000 |
1/6 | 1,321 | 1,398 | 1,321 | 1,363 | +23 | +1.7 | 14,300 |
12/30 | 1,401 | 1,411 | 1,274 | 1,340 | -64 | -4.6 | 65,700 |
12/23 | 1,575 | 1,602 | 1,404 | 1,404 | -197 | -12.3 | 69,700 |
12/16 | 1,630 | 1,651 | 1,601 | 1,601 | -31 | -1.9 | 17,800 |
12/9 | 1,662 | 1,681 | 1,622 | 1,632 | -30 | -1.8 | 20,700 |
12/2 | 1,643 | 1,682 | 1,643 | 1,662 | +11 | +0.7 | 14,700 |
11/25 | 1,664 | 1,668 | 1,610 | 1,651 | -13 | -0.8 | 30,900 |
11/18 | 1,699 | 1,699 | 1,630 | 1,664 | -35 | -2.1 | 16,900 |
11/11 | 1,719 | 1,719 | 1,625 | 1,699 | -9 | -0.5 | 31,700 |
11/4 | 1,749 | 1,749 | 1,675 | 1,708 | -42 | -2.4 | 19,000 |
10/28 | 1,680 | 1,750 | 1,625 | 1,750 | +70 | +4.2 | 25,300 |
10/21 | 1,630 | 1,700 | 1,630 | 1,680 | +55 | +3.4 | 15,200 |
10/14 | 1,660 | 1,660 | 1,574 | 1,625 | -49 | -2.9 | 28,600 |
10/7 | 1,616 | 1,684 | 1,578 | 1,674 | +52 | +3.2 | 24,900 |
9/30 | 1,610 | 1,719 | 1,571 | 1,622 | -18 | -1.1 | 66,100 |
9/22 | 1,721 | 1,730 | 1,610 | 1,640 | -81 | -4.7 | 50,300 |
9/16 | 1,706 | 1,784 | 1,688 | 1,721 | +8 | +0.5 | 39,400 |
9/9 | 1,716 | 1,768 | 1,666 | 1,713 | -3 | -0.2 | 53,400 |
9/2 | 1,839 | 1,840 | 1,716 | 1,716 | -153 | -8.2 | 70,100 |
▶︎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