！決算発表予定日 2025/02/14
5242東証G信用
業種 情報・通信業
アイズ 株価時系列データ
PTS
1,460
円
(14:06)
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 |
|---|---|
| 3,050 (24/07/09) | 1,233 (24/05/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,050 (24/07/09) | 1,233 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,458 | 1,471 | 1,430 | 1,471 | +20 | +1.4 | 1,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,381 | 1,451 | 1,381 | 1,451 | +62 | +4.5 | 7,500 |
| 1/28 | 1,375 | 1,410 | 1,374 | 1,389 | +11 | +0.8 | 1,800 |
| 1/27 | 1,389 | 1,405 | 1,359 | 1,378 | -41 | -2.9 | 3,200 |
| 1/24 | 1,463 | 1,463 | 1,419 | 1,419 | +16 | +1.1 | 2,800 |
| 1/23 | 1,386 | 1,410 | 1,365 | 1,403 | +22 | +1.6 | 3,100 |
| 1/22 | 1,395 | 1,395 | 1,381 | 1,381 | -14 | -1.0 | 900 |
| 1/21 | 1,393 | 1,400 | 1,381 | 1,395 | -7 | -0.5 | 1,100 |
| 1/20 | 1,418 | 1,418 | 1,382 | 1,402 | -26 | -1.8 | 1,500 |
| 1/17 | 1,400 | 1,428 | 1,386 | 1,428 | +17 | +1.2 | 1,300 |
| 1/16 | 1,412 | 1,415 | 1,411 | 1,411 | -12 | -0.8 | 900 |
| 1/15 | 1,418 | 1,432 | 1,418 | 1,423 | +5 | +0.4 | 2,700 |
| 1/14 | 1,450 | 1,450 | 1,418 | 1,418 | -30 | -2.1 | 700 |
| 1/10 | 1,446 | 1,458 | 1,446 | 1,448 | -28 | -1.9 | 4,400 |
| 1/9 | 1,475 | 1,480 | 1,470 | 1,476 | -17 | -1.1 | 3,600 |
| 1/8 | 1,492 | 1,505 | 1,492 | 1,493 | -10 | -0.7 | 6,600 |
| 1/7 | 1,480 | 1,505 | 1,476 | 1,503 | +26 | +1.8 | 5,300 |
| 1/6 | 1,508 | 1,509 | 1,473 | 1,477 | -33 | -2.2 | 4,200 |
| 12/30 | 1,470 | 1,513 | 1,470 | 1,510 | +44 | +3.0 | 4,200 |
| 12/27 | 1,488 | 1,536 | 1,466 | 1,466 | -30 | -2.0 | 4,400 |
| 12/26 | 1,481 | 1,497 | 1,460 | 1,496 | -2 | -0.1 | 8,300 |
| 12/25 | 1,513 | 1,520 | 1,490 | 1,498 | -21 | -1.4 | 3,800 |
| 12/24 | 1,505 | 1,520 | 1,494 | 1,519 | +7 | +0.5 | 3,000 |
| 12/23 | 1,517 | 1,521 | 1,500 | 1,512 | -13 | -0.9 | 3,300 |
| 12/20 | 1,524 | 1,543 | 1,524 | 1,525 | -14 | -0.9 | 2,400 |
| 12/19 | 1,521 | 1,560 | 1,521 | 1,539 | -1 | -0.1 | 2,100 |
| 12/18 | 1,530 | 1,564 | 1,530 | 1,540 | -10 | -0.7 | 1,200 |
| 12/17 | 1,545 | 1,560 | 1,545 | 1,550 | -18 | -1.2 | 2,400 |
| 12/16 | 1,575 | 1,575 | 1,524 | 1,568 | +22 | +1.4 | 4,300 |
| 12/13 | 1,578 | 1,602 | 1,546 | 1,546 | +1 | +0.1 | 2,000 |
| 12/12 | 1,579 | 1,582 | 1,537 | 1,545 | -34 | -2.2 | 4,200 |
▶︎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
