5577東証G信用
業種 情報・通信業
アイデミー 株価時系列データ
PTS
1,630.1
円
取引時間外
(22:29)
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 |
|---|---|
| 5,760 (23/06/23) | 1,345 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,609 (24/02/28) | 1,355 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,636 | 1,663 | 1,590 | 1,602 | -35 | -2.1 | 41,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,560 | 1,643 | 1,560 | 1,637 | +89 | +5.8 | 54,500 |
| 5/2 | 1,533 | 1,562 | 1,526 | 1,548 | 0 | 0.0 | 39,100 |
| 5/1 | 1,588 | 1,617 | 1,548 | 1,548 | -77 | -4.7 | 57,700 |
| 4/30 | 1,672 | 1,672 | 1,600 | 1,625 | -27 | -1.6 | 57,900 |
| 4/26 | 1,605 | 1,676 | 1,580 | 1,652 | +69 | +4.4 | 71,700 |
| 4/25 | 1,586 | 1,628 | 1,572 | 1,583 | -27 | -1.7 | 72,300 |
| 4/24 | 1,571 | 1,632 | 1,560 | 1,610 | -1 | -0.1 | 121,500 |
| 4/23 | 1,490 | 1,613 | 1,477 | 1,611 | +112 | +7.5 | 134,000 |
| 4/22 | 1,415 | 1,499 | 1,393 | 1,499 | +128 | +9.3 | 203,200 |
| 4/19 | 1,476 | 1,498 | 1,355 | 1,371 | -112 | -7.6 | 224,400 |
| 4/18 | 1,497 | 1,523 | 1,461 | 1,483 | -8 | -0.5 | 83,300 |
| 4/17 | 1,530 | 1,531 | 1,468 | 1,491 | -31 | -2.0 | 76,900 |
| 4/16 | 1,584 | 1,630 | 1,500 | 1,522 | -95 | -5.9 | 172,100 |
| 4/15 | 1,502 | 1,669 | 1,500 | 1,617 | -194 | -10.7 | 479,800 |
| 4/12 | 1,849 | 1,859 | 1,760 | 1,811 | +2 | +0.1 | 261,400 |
| 4/11 | 1,830 | 1,839 | 1,784 | 1,809 | -44 | -2.4 | 72,600 |
| 4/10 | 1,892 | 1,920 | 1,835 | 1,853 | -11 | -0.6 | 94,000 |
| 4/9 | 1,910 | 1,913 | 1,849 | 1,864 | -13 | -0.7 | 37,900 |
| 4/8 | 1,895 | 1,919 | 1,867 | 1,877 | +14 | +0.8 | 49,900 |
| 4/5 | 1,845 | 1,900 | 1,839 | 1,863 | -37 | -2.0 | 95,800 |
| 4/4 | 1,947 | 1,949 | 1,883 | 1,900 | -39 | -2.0 | 75,900 |
| 4/3 | 1,990 | 2,009 | 1,925 | 1,939 | -92 | -4.5 | 87,400 |
| 4/2 | 2,081 | 2,081 | 1,988 | 2,031 | -48 | -2.3 | 75,900 |
| 4/1 | 2,134 | 2,134 | 2,022 | 2,079 | -54 | -2.5 | 61,700 |
| 3/29 | 2,101 | 2,192 | 2,091 | 2,133 | +35 | +1.7 | 53,200 |
| 3/28 | 2,111 | 2,133 | 2,078 | 2,098 | -22 | -1.0 | 40,500 |
| 3/27 | 2,097 | 2,143 | 2,056 | 2,120 | +34 | +1.6 | 61,100 |
| 3/26 | 2,165 | 2,192 | 2,063 | 2,086 | -79 | -3.7 | 144,800 |
| 3/25 | 2,157 | 2,250 | 2,139 | 2,165 | -4 | -0.2 | 117,200 |
| 3/22 | 2,184 | 2,195 | 2,113 | 2,169 | -3 | -0.1 | 63,700 |
▶︎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