！決算発表予定日 2024/05/15
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
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 |
|---|---|
| 4,535 (23/07/03) | 1,253 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,747 (24/01/04) | 1,253 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,281 | 1,347 | 1,281 | 1,347 | +47 | +3.6 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,278 | 1,300 | 1,277 | 1,300 | -8 | -0.6 | 700 |
| 4/30 | 1,253 | 1,308 | 1,253 | 1,308 | +33 | +2.6 | 3,400 |
| 4/26 | 1,275 | 1,275 | 1,275 | 1,275 | +5 | +0.4 | 500 |
| 4/25 | 1,285 | 1,285 | 1,262 | 1,270 | -6 | -0.5 | 800 |
| 4/24 | 1,265 | 1,276 | 1,265 | 1,276 | +11 | +0.9 | 800 |
| 4/23 | 1,288 | 1,288 | 1,254 | 1,265 | -26 | -2.0 | 4,600 |
| 4/22 | 1,264 | 1,291 | 1,259 | 1,291 | -16 | -1.2 | 6,100 |
| 4/19 | 1,335 | 1,335 | 1,307 | 1,307 | -27 | -2.0 | 2,600 |
| 4/18 | 1,358 | 1,358 | 1,334 | 1,334 | -20 | -1.5 | 2,500 |
| 4/17 | 1,341 | 1,354 | 1,341 | 1,354 | +6 | +0.5 | 200 |
| 4/16 | 1,332 | 1,360 | 1,330 | 1,348 | -3 | -0.2 | 1,400 |
| 4/15 | 1,324 | 1,351 | 1,321 | 1,351 | +13 | +1.0 | 1,000 |
| 4/12 | 1,332 | 1,354 | 1,332 | 1,338 | +1 | +0.1 | 1,600 |
| 4/11 | 1,331 | 1,337 | 1,331 | 1,337 | -13 | -1.0 | 1,100 |
| 4/10 | 1,346 | 1,355 | 1,345 | 1,350 | +3 | +0.2 | 1,000 |
| 4/9 | 1,367 | 1,367 | 1,345 | 1,347 | -9 | -0.7 | 700 |
| 4/8 | 1,356 | 1,356 | 1,325 | 1,356 | -5 | -0.4 | 4,300 |
| 4/5 | 1,361 | 1,361 | 1,361 | 1,361 | -18 | -1.3 | 100 |
| 4/4 | 1,356 | 1,379 | 1,356 | 1,379 | +24 | +1.8 | 800 |
| 4/3 | 1,371 | 1,380 | 1,355 | 1,355 | -25 | -1.8 | 2,300 |
| 4/2 | 1,373 | 1,389 | 1,367 | 1,380 | +2 | +0.2 | 4,000 |
| 4/1 | 1,380 | 1,380 | 1,378 | 1,378 | -1 | -0.1 | 400 |
| 3/29 | 1,376 | 1,403 | 1,376 | 1,379 | +4 | +0.3 | 2,300 |
| 3/28 | 1,391 | 1,399 | 1,375 | 1,375 | -6 | -0.4 | 2,300 |
| 3/27 | 1,383 | 1,394 | 1,381 | 1,381 | -2 | -0.1 | 700 |
| 3/26 | 1,389 | 1,394 | 1,383 | 1,383 | -14 | -1.0 | 1,300 |
| 3/25 | 1,400 | 1,408 | 1,362 | 1,397 | -3 | -0.2 | 8,200 |
| 3/22 | 1,400 | 1,400 | 1,400 | 1,400 | 0 | 0.0 | 100 |
| 3/21 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7 | 2,400 |
| 3/19 | 1,391 | 1,398 | 1,380 | 1,390 | +1 | +0.1 | 1,700 |
▶︎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