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) | 1,035 (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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 5,030 | 5,030 | 4,790 | 4,815 | -130 | -2.6 | 48,600 |
| 4/2 | 4,930 | 5,070 | 4,680 | 4,945 | +75 | +1.5 | 46,700 |
| 3/26 | 5,000 | 5,090 | 4,655 | 4,870 | -60 | -1.2 | 64,800 |
| 3/19 | 4,705 | 5,030 | 4,630 | 4,930 | +225 | +4.8 | 120,700 |
| 3/12 | 4,235 | 4,730 | 4,005 | 4,705 | +475 | +11.2 | 129,900 |
| 3/5 | 4,470 | 4,565 | 4,130 | 4,230 | -250 | -5.6 | 155,500 |
| 2/26 | 4,940 | 5,080 | 4,235 | 4,480 | -495 | -10.0 | 183,600 |
| 2/19 | 5,200 | 5,290 | 4,905 | 4,975 | -265 | -5.1 | 242,400 |
| 2/12 | 6,520 | 6,700 | 5,220 | 5,240 | -1,260 | -19.4 | 313,700 |
| 2/5 | 6,200 | 6,630 | 6,100 | 6,500 | +200 | +3.2 | 49,300 |
| 1/29 | 6,780 | 6,800 | 6,120 | 6,300 | -500 | -7.4 | 112,500 |
| 1/22 | 6,200 | 6,960 | 6,000 | 6,800 | +650 | +10.6 | 181,300 |
| 1/15 | 6,090 | 6,280 | 5,850 | 6,150 | +130 | +2.2 | 74,100 |
| 1/8 | 5,710 | 6,200 | 5,470 | 6,020 | +320 | +5.6 | 112,800 |
| 12/30 | 5,460 | 5,910 | 5,270 | 5,700 | +340 | +6.3 | 69,500 |
| 12/25 | 5,910 | 6,410 | 5,330 | 5,360 | -660 | -11.0 | 264,100 |
| 12/18 | 5,900 | 6,500 | 5,700 | 6,020 | +120 | +2.0 | 235,300 |
| 12/11 | 5,250 | 5,900 | 5,010 | 5,900 | +760 | +14.8 | 166,200 |
| 12/4 | 4,630 | 5,480 | 4,630 | 5,140 | +520 | +11.3 | 208,100 |
| 11/27 | 4,730 | 4,885 | 4,510 | 4,620 | -130 | -2.7 | 84,400 |
| 11/20 | 5,800 | 5,880 | 4,695 | 4,750 | -850 | -15.2 | 192,300 |
| 11/13 | 5,890 | 5,970 | 5,350 | 5,600 | -190 | -3.3 | 98,900 |
| 11/6 | 5,400 | 6,060 | 5,290 | 5,790 | +460 | +8.6 | 113,000 |
| 10/30 | 6,060 | 6,100 | 5,270 | 5,330 | -790 | -12.9 | 148,200 |
| 10/23 | 7,390 | 7,730 | 5,750 | 6,120 | -1,330 | -17.9 | 209,600 |
| 10/16 | 7,890 | 8,360 | 7,310 | 7,450 | -210 | -2.7 | 274,400 |
| 10/9 | 7,080 | 7,770 | 7,030 | 7,660 | +680 | +9.7 | 126,600 |
| 10/2 | 7,080 | 7,720 | 6,900 | 6,980 | -80 | -1.1 | 176,300 |
| 9/25 | 7,090 | 7,180 | 6,900 | 7,060 | +160 | +2.3 | 85,600 |
| 9/18 | 6,680 | 7,280 | 6,610 | 6,900 | +320 | +4.9 | 204,400 |
▶︎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
