4918東証S信用
業種 化学
アイビー化粧品 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 582 (24/03/01) | 237 (24/12/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 582 (24/03/01) | 237 (24/12/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 242 | 243 | 237 | 241 | -1 | -0.4 | 120,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 8,340 | 11,570 | 7,200 | 9,140 | +950 | +11.6 | 1,821,200 |
| 17/04 | 8,880 | 8,980 | 6,670 | 8,190 | -810 | -9.0 | 674,200 |
| 17/03 | 5,215 | 9,900 | 5,000 | 9,000 | +3,755 | +71.6 | 1,364,700 |
| 17/02 | 4,245 | 5,300 | 4,175 | 5,245 | +1,000 | +23.6 | 341,600 |
| 17/01 | 4,250 | 4,400 | 4,000 | 4,245 | -5 | -0.1 | 191,000 |
| 16/12 | 3,410 | 4,400 | 3,365 | 4,250 | +835 | +24.5 | 330,200 |
| 16/11 | 3,000 | 3,490 | 2,620 | 3,415 | +465 | +15.8 | 373,800 |
| 16/10 | 3,320 | 3,320 | 2,650 | 2,950 | -320 | -9.8 | 233,400 |
| 16/09 | 3,530 | 3,650 | 2,915 | 3,270 | -250 | -7.1 | 173,600 |
| 16/08 | 3,000 | 3,865 | 2,395 | 3,520 | +565 | +19.1 | 522,600 |
| 16/07 | 3,115 | 3,410 | 2,830 | 2,955 | -120 | -3.9 | 186,200 |
| 16/06 | 2,675 | 3,165 | 2,615 | 3,075 | +375 | +13.9 | 293,800 |
| 16/05 | 1,810 | 3,405 | 1,810 | 2,700 | +750 | +38.5 | 584,800 |
| 16/04 | 2,185 | 2,185 | 1,925 | 1,950 | -245 | -11.2 | 95,400 |
| 16/03 | 1,840 | 2,215 | 1,840 | 2,195 | +375 | +20.6 | 283,000 |
| 16/02 | 1,965 | 2,080 | 1,500 | 1,820 | -85 | -4.5 | 207,200 |
| 16/01 | 2,185 | 2,185 | 1,755 | 1,905 | -240 | -11.2 | 224,000 |
| 15/12 | 1,615 | 2,425 | 1,615 | 2,145 | +535 | +33.2 | 620,400 |
| 15/11 | 1,225 | 1,650 | 1,200 | 1,610 | +385 | +31.4 | 346,600 |
| 15/10 | 1,250 | 1,275 | 1,165 | 1,225 | +10 | +0.8 | 49,800 |
| 15/09 | 1,255 | 1,300 | 1,080 | 1,215 | -50 | -4.0 | 57,200 |
| 15/08 | 1,395 | 1,470 | 1,005 | 1,265 | -130 | -9.3 | 150,200 |
| 15/07 | 1,495 | 1,515 | 1,350 | 1,395 | -95 | -6.4 | 87,000 |
| 15/06 | 1,575 | 1,685 | 1,470 | 1,490 | -85 | -5.4 | 331,000 |
| 15/05 | 1,465 | 1,795 | 1,260 | 1,575 | +110 | +7.5 | 742,000 |
| 15/04 | 1,110 | 1,895 | 1,080 | 1,465 | +340 | +30.2 | 993,600 |
| 15/03 | 1,180 | 1,295 | 1,095 | 1,125 | -50 | -4.3 | 263,800 |
| 15/02 | 845 | 1,525 | 835 | 1,175 | +345 | +41.6 | 505,000 |
| 15/01 | 805 | 835 | 800 | 830 | +30 | +3.8 | 28,800 |
| 14/12 | 825 | 840 | 785 | 800 | -25 | -3.0 | 63,400 |
▶︎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
