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) | 1,035 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,661 (24/03/29) | 1,035 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,382 | 1,384 | 1,340 | 1,353 | -25 | -1.8 | 24,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 4,060 | 4,220 | 3,865 | 3,930 | -185 | -4.5 | 35,400 |
| 7/30 | 4,435 | 4,435 | 4,055 | 4,115 | -215 | -5.0 | 17,100 |
| 7/21 | 4,480 | 4,480 | 4,305 | 4,330 | -150 | -3.4 | 13,500 |
| 7/16 | 4,520 | 4,690 | 4,450 | 4,480 | -40 | -0.9 | 24,800 |
| 7/9 | 4,595 | 4,650 | 4,405 | 4,520 | -75 | -1.6 | 22,700 |
| 7/2 | 4,450 | 4,840 | 4,445 | 4,595 | +150 | +3.4 | 55,400 |
| 6/25 | 4,415 | 4,500 | 4,360 | 4,445 | -80 | -1.8 | 27,700 |
| 6/18 | 4,625 | 4,815 | 4,525 | 4,525 | -90 | -2.0 | 26,900 |
| 6/11 | 4,480 | 4,820 | 4,480 | 4,615 | +150 | +3.4 | 29,800 |
| 6/4 | 4,940 | 5,300 | 4,465 | 4,465 | -405 | -8.3 | 104,700 |
| 5/28 | 4,900 | 4,935 | 4,660 | 4,870 | -35 | -0.7 | 86,200 |
| 5/21 | 4,275 | 4,990 | 3,980 | 4,905 | +560 | +12.9 | 162,000 |
| 5/14 | 4,720 | 4,785 | 4,320 | 4,345 | -445 | -9.3 | 33,800 |
| 5/7 | 4,900 | 4,900 | 4,605 | 4,790 | -70 | -1.4 | 20,300 |
| 4/30 | 4,360 | 4,900 | 4,360 | 4,860 | +500 | +11.5 | 55,400 |
| 4/23 | 4,595 | 4,655 | 4,260 | 4,360 | -165 | -3.7 | 50,800 |
| 4/16 | 4,800 | 4,800 | 4,325 | 4,525 | -290 | -6.0 | 47,500 |
▶︎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
