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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,438 | 1,471 | 1,438 | 1,470 | +37 | +2.6 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,898 | 3,245 | 2,826 | 2,980 | +96 | +3.3 | 29,000 |
| 2/25 | 2,720 | 2,890 | 2,555 | 2,884 | +137 | +5.0 | 34,800 |
| 2/18 | 3,030 | 3,030 | 2,720 | 2,747 | -388 | -12.4 | 49,800 |
| 2/10 | 3,435 | 3,460 | 2,927 | 3,135 | -245 | -7.3 | 83,000 |
| 2/4 | 3,270 | 3,480 | 3,240 | 3,380 | +105 | +3.2 | 33,300 |
| 1/28 | 3,480 | 3,555 | 3,075 | 3,275 | -225 | -6.4 | 47,000 |
| 1/21 | 3,595 | 3,715 | 3,410 | 3,500 | -165 | -4.5 | 27,700 |
| 1/14 | 3,555 | 3,815 | 3,500 | 3,665 | +65 | +1.8 | 24,500 |
| 1/7 | 3,975 | 3,975 | 3,525 | 3,600 | -275 | -7.1 | 46,800 |
| 12/30 | 3,925 | 3,930 | 3,800 | 3,875 | -90 | -2.3 | 20,500 |
| 12/24 | 3,900 | 4,080 | 3,805 | 3,965 | +45 | +1.2 | 39,800 |
| 12/17 | 4,055 | 4,180 | 3,915 | 3,920 | -115 | -2.9 | 28,400 |
| 12/10 | 4,125 | 4,400 | 3,975 | 4,035 | -175 | -4.2 | 48,000 |
| 12/3 | 4,450 | 4,630 | 4,060 | 4,210 | -380 | -8.3 | 140,000 |
| 11/26 | 4,515 | 4,760 | 4,460 | 4,590 | +65 | +1.4 | 60,000 |
| 11/19 | 4,685 | 4,840 | 4,250 | 4,525 | -230 | -4.8 | 163,100 |
| 11/12 | 3,750 | 4,950 | 3,575 | 4,755 | +1,075 | +29.2 | 318,400 |
| 11/5 | 3,535 | 3,965 | 3,535 | 3,680 | +160 | +4.6 | 49,200 |
| 10/29 | 3,685 | 3,750 | 3,400 | 3,520 | -200 | -5.4 | 109,000 |
| 10/22 | 3,790 | 3,800 | 3,625 | 3,720 | -80 | -2.1 | 28,200 |
| 10/15 | 3,760 | 3,835 | 3,665 | 3,800 | +40 | +1.1 | 28,200 |
| 10/8 | 4,075 | 4,075 | 3,665 | 3,760 | -270 | -6.7 | 75,700 |
| 10/1 | 4,315 | 4,400 | 3,960 | 4,030 | -315 | -7.3 | 50,800 |
| 9/24 | 4,500 | 4,765 | 4,290 | 4,345 | -280 | -6.1 | 45,100 |
| 9/17 | 4,400 | 4,635 | 4,250 | 4,625 | +285 | +6.6 | 40,900 |
| 9/10 | 4,200 | 4,470 | 4,100 | 4,340 | +145 | +3.5 | 34,800 |
| 9/3 | 4,120 | 4,440 | 4,120 | 4,195 | +75 | +1.8 | 36,100 |
| 8/27 | 4,295 | 4,460 | 4,045 | 4,120 | -180 | -4.2 | 34,600 |
| 8/20 | 4,500 | 4,670 | 4,150 | 4,300 | -280 | -6.1 | 52,100 |
| 8/13 | 3,650 | 4,670 | 3,620 | 4,580 | +650 | +16.5 | 85,900 |
▶︎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