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
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 |
|---|---|
| 2,609 (24/02/28) | 867 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,609 (24/02/28) | 867 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 930 | 936 | 922 | 932 | +2 | +0.2 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 1,652 | 1,694 | 1,642 | 1,681 | +12 | +0.7 | 32,300 |
| 11/13 | 1,699 | 1,712 | 1,666 | 1,669 | -23 | -1.4 | 18,700 |
| 11/10 | 1,729 | 1,729 | 1,670 | 1,692 | -38 | -2.2 | 20,800 |
| 11/9 | 1,707 | 1,763 | 1,690 | 1,730 | +8 | +0.5 | 31,000 |
| 11/8 | 1,758 | 1,770 | 1,688 | 1,722 | -24 | -1.4 | 40,200 |
| 11/7 | 1,679 | 1,746 | 1,645 | 1,746 | +56 | +3.3 | 57,300 |
| 11/6 | 1,637 | 1,692 | 1,620 | 1,690 | +69 | +4.3 | 38,100 |
| 11/2 | 1,550 | 1,637 | 1,550 | 1,621 | +65 | +4.2 | 25,400 |
| 11/1 | 1,620 | 1,625 | 1,537 | 1,556 | -29 | -1.8 | 23,200 |
| 10/31 | 1,579 | 1,618 | 1,525 | 1,585 | +11 | +0.7 | 45,700 |
| 10/30 | 1,602 | 1,609 | 1,561 | 1,574 | -34 | -2.1 | 27,400 |
| 10/27 | 1,601 | 1,626 | 1,590 | 1,608 | +7 | +0.4 | 12,000 |
| 10/26 | 1,623 | 1,656 | 1,582 | 1,601 | -50 | -3.0 | 32,500 |
| 10/25 | 1,708 | 1,727 | 1,651 | 1,651 | -55 | -3.2 | 24,900 |
| 10/24 | 1,682 | 1,728 | 1,603 | 1,706 | +26 | +1.6 | 32,800 |
| 10/23 | 1,649 | 1,735 | 1,649 | 1,680 | -9 | -0.5 | 45,000 |
| 10/20 | 1,652 | 1,709 | 1,643 | 1,689 | +8 | +0.5 | 34,600 |
| 10/19 | 1,711 | 1,751 | 1,676 | 1,681 | -106 | -5.9 | 65,900 |
| 10/18 | 1,730 | 1,810 | 1,717 | 1,787 | +64 | +3.7 | 56,500 |
| 10/17 | 1,639 | 1,787 | 1,639 | 1,723 | +138 | +8.7 | 106,400 |
| 10/16 | 1,798 | 1,799 | 1,530 | 1,585 | -191 | -10.8 | 268,300 |
| 10/13 | 1,915 | 1,931 | 1,752 | 1,776 | -174 | -8.9 | 154,800 |
| 10/12 | 2,027 | 2,034 | 1,921 | 1,950 | -76 | -3.8 | 70,500 |
| 10/11 | 2,003 | 2,070 | 2,003 | 2,026 | -8 | -0.4 | 36,700 |
| 10/10 | 1,976 | 2,035 | 1,976 | 2,034 | +66 | +3.4 | 30,900 |
| 10/6 | 1,980 | 1,991 | 1,915 | 1,968 | -11 | -0.6 | 26,800 |
| 10/5 | 1,921 | 1,979 | 1,916 | 1,979 | +67 | +3.5 | 23,900 |
| 10/4 | 1,900 | 1,966 | 1,885 | 1,912 | -47 | -2.4 | 54,600 |
| 10/3 | 2,040 | 2,050 | 1,950 | 1,959 | -131 | -6.3 | 79,300 |
| 10/2 | 2,128 | 2,170 | 2,062 | 2,090 | -47 | -2.2 | 99,600 |
▶︎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
