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
933.4
円
(10:54)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 920 | 941 | 912 | 933 | +1 | +0.1 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,137 | 1,163 | 1,095 | 1,154 | +44 | +4.0 | 8,400 |
| 9/18 | 1,144 | 1,161 | 1,104 | 1,110 | -32 | -2.8 | 9,300 |
| 9/17 | 1,216 | 1,217 | 1,108 | 1,142 | -74 | -6.1 | 24,700 |
| 9/13 | 1,258 | 1,268 | 1,216 | 1,216 | -49 | -3.9 | 14,100 |
| 9/12 | 1,223 | 1,274 | 1,223 | 1,265 | +48 | +3.9 | 10,900 |
| 9/11 | 1,205 | 1,273 | 1,205 | 1,217 | +15 | +1.3 | 23,300 |
| 9/10 | 1,224 | 1,244 | 1,202 | 1,202 | +2 | +0.2 | 14,900 |
| 9/9 | 1,120 | 1,226 | 1,120 | 1,200 | +20 | +1.7 | 21,700 |
| 9/6 | 1,195 | 1,201 | 1,168 | 1,180 | -12 | -1.0 | 14,500 |
| 9/5 | 1,170 | 1,222 | 1,170 | 1,192 | +6 | +0.5 | 13,200 |
| 9/4 | 1,190 | 1,224 | 1,176 | 1,186 | -59 | -4.7 | 28,000 |
| 9/3 | 1,167 | 1,245 | 1,167 | 1,245 | +84 | +7.2 | 26,900 |
| 9/2 | 1,180 | 1,181 | 1,158 | 1,161 | -12 | -1.0 | 8,200 |
| 8/30 | 1,126 | 1,173 | 1,124 | 1,173 | +47 | +4.2 | 12,100 |
| 8/29 | 1,151 | 1,151 | 1,126 | 1,126 | -28 | -2.4 | 13,400 |
| 8/28 | 1,132 | 1,161 | 1,115 | 1,154 | +22 | +1.9 | 20,500 |
| 8/27 | 1,114 | 1,142 | 1,111 | 1,132 | +12 | +1.1 | 11,600 |
| 8/26 | 1,100 | 1,145 | 1,100 | 1,120 | +8 | +0.7 | 24,600 |
| 8/23 | 1,138 | 1,138 | 1,099 | 1,112 | -23 | -2.0 | 21,000 |
| 8/22 | 1,164 | 1,164 | 1,125 | 1,135 | -35 | -3.0 | 23,300 |
| 8/21 | 1,206 | 1,207 | 1,167 | 1,170 | -44 | -3.6 | 10,100 |
| 8/20 | 1,188 | 1,233 | 1,188 | 1,214 | +31 | +2.6 | 9,400 |
| 8/19 | 1,132 | 1,220 | 1,132 | 1,183 | +33 | +2.9 | 39,300 |
| 8/16 | 1,128 | 1,180 | 1,123 | 1,150 | +26 | +2.3 | 26,200 |
| 8/15 | 1,101 | 1,132 | 1,079 | 1,124 | +9 | +0.8 | 17,100 |
| 8/14 | 1,075 | 1,124 | 1,075 | 1,115 | +35 | +3.2 | 18,700 |
| 8/13 | 1,027 | 1,080 | 1,021 | 1,080 | +53 | +5.2 | 26,500 |
| 8/9 | 1,057 | 1,071 | 1,015 | 1,027 | -6 | -0.6 | 24,600 |
| 8/8 | 1,015 | 1,066 | 1,011 | 1,033 | -12 | -1.2 | 22,800 |
| 8/7 | 990 | 1,075 | 990 | 1,045 | +5 | +0.5 | 46,200 |
▶︎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
