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 |
|---|---|
| 1,661 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,438 | 1,514 | 1,438 | 1,514 | +81 | +5.7 | 25,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,875 | 1,904 | 1,862 | 1,869 | -21 | -1.1 | 40,200 |
| 8/19 | 1,900 | 1,984 | 1,847 | 1,890 | -15 | -0.8 | 218,700 |
| 8/12 | 2,498 | 2,534 | 1,895 | 1,905 | -574 | -23.2 | 285,600 |
| 8/5 | 2,323 | 2,495 | 2,323 | 2,479 | +154 | +6.6 | 56,700 |
| 7/29 | 2,190 | 2,497 | 2,152 | 2,325 | +199 | +9.4 | 117,200 |
| 7/22 | 2,150 | 2,240 | 2,101 | 2,126 | -29 | -1.4 | 40,000 |
| 7/15 | 2,100 | 2,178 | 2,081 | 2,155 | +73 | +3.5 | 16,600 |
| 7/8 | 2,071 | 2,200 | 2,022 | 2,082 | +61 | +3.0 | 44,500 |
| 7/1 | 2,099 | 2,303 | 2,021 | 2,021 | -61 | -2.9 | 100,700 |
| 6/24 | 2,014 | 2,180 | 1,925 | 2,082 | +148 | +7.7 | 52,100 |
| 6/17 | 2,092 | 2,190 | 1,874 | 1,934 | -187 | -8.8 | 57,300 |
| 6/10 | 2,150 | 2,172 | 2,078 | 2,121 | -24 | -1.1 | 65,400 |
| 6/3 | 2,100 | 2,227 | 2,100 | 2,145 | +73 | +3.5 | 36,900 |
| 5/27 | 2,256 | 2,305 | 2,070 | 2,072 | -169 | -7.5 | 32,400 |
| 5/20 | 2,390 | 2,488 | 2,115 | 2,241 | -148 | -6.2 | 79,900 |
| 5/13 | 2,440 | 2,661 | 2,329 | 2,389 | -53 | -2.2 | 112,500 |
| 5/6 | 2,462 | 2,464 | 2,350 | 2,442 | -20 | -0.8 | 13,200 |
| 4/28 | 2,751 | 2,751 | 2,379 | 2,462 | -348 | -12.4 | 48,400 |
| 4/22 | 2,800 | 2,960 | 2,760 | 2,810 | +60 | +2.2 | 27,000 |
| 4/15 | 2,921 | 2,924 | 2,730 | 2,750 | -204 | -6.9 | 23,800 |
| 4/8 | 2,943 | 3,145 | 2,810 | 2,954 | +15 | +0.5 | 25,200 |
| 4/1 | 2,775 | 2,939 | 2,730 | 2,939 | +164 | +5.9 | 12,900 |
| 3/25 | 2,830 | 2,830 | 2,701 | 2,775 | +45 | +1.7 | 22,400 |
| 3/18 | 2,499 | 2,749 | 2,465 | 2,730 | +189 | +7.4 | 24,700 |
| 3/11 | 2,850 | 2,878 | 2,480 | 2,541 | -439 | -14.7 | 34,400 |
▶︎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