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 | 937 | +5 | +0.5 | 8,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,000 | 1,040 | 1,000 | 1,040 | +150 | +16.9 | 52,300 |
| 8/5 | 1,061 | 1,083 | 867 | 890 | -261 | -22.7 | 156,100 |
| 8/2 | 1,203 | 1,214 | 1,151 | 1,151 | -82 | -6.7 | 97,100 |
| 8/1 | 1,300 | 1,300 | 1,206 | 1,233 | -75 | -5.7 | 56,900 |
| 7/31 | 1,294 | 1,309 | 1,256 | 1,308 | +4 | +0.3 | 43,700 |
| 7/30 | 1,380 | 1,380 | 1,294 | 1,304 | -62 | -4.5 | 55,500 |
| 7/29 | 1,382 | 1,390 | 1,347 | 1,366 | +9 | +0.7 | 20,700 |
| 7/26 | 1,332 | 1,375 | 1,332 | 1,357 | +26 | +2.0 | 20,100 |
| 7/25 | 1,321 | 1,364 | 1,311 | 1,331 | -15 | -1.1 | 67,900 |
| 7/24 | 1,397 | 1,407 | 1,346 | 1,346 | -34 | -2.5 | 59,200 |
| 7/23 | 1,373 | 1,393 | 1,349 | 1,380 | +10 | +0.7 | 46,900 |
| 7/22 | 1,431 | 1,431 | 1,370 | 1,370 | -61 | -4.3 | 77,200 |
| 7/19 | 1,498 | 1,498 | 1,430 | 1,431 | -54 | -3.6 | 35,500 |
| 7/18 | 1,464 | 1,522 | 1,457 | 1,485 | +20 | +1.4 | 61,400 |
| 7/17 | 1,415 | 1,465 | 1,408 | 1,465 | +60 | +4.3 | 114,700 |
| 7/16 | 1,450 | 1,485 | 1,402 | 1,405 | -23 | -1.6 | 148,600 |
| 7/12 | 1,365 | 1,524 | 1,361 | 1,428 | -257 | -15.3 | 546,900 |
| 7/11 | 1,668 | 1,690 | 1,623 | 1,685 | +35 | +2.1 | 149,900 |
| 7/10 | 1,702 | 1,720 | 1,601 | 1,650 | -42 | -2.5 | 149,800 |
| 7/9 | 1,700 | 1,700 | 1,671 | 1,692 | -1 | -0.1 | 27,900 |
| 7/8 | 1,693 | 1,718 | 1,668 | 1,693 | +14 | +0.8 | 31,200 |
| 7/5 | 1,662 | 1,697 | 1,660 | 1,679 | +18 | +1.1 | 30,700 |
| 7/4 | 1,670 | 1,687 | 1,634 | 1,661 | -9 | -0.5 | 36,200 |
| 7/3 | 1,659 | 1,699 | 1,659 | 1,670 | +33 | +2.0 | 22,700 |
| 7/2 | 1,639 | 1,661 | 1,622 | 1,637 | -3 | -0.2 | 28,100 |
| 7/1 | 1,689 | 1,689 | 1,640 | 1,640 | -15 | -0.9 | 18,500 |
| 6/28 | 1,659 | 1,677 | 1,644 | 1,655 | 0 | 0.0 | 24,000 |
| 6/27 | 1,670 | 1,694 | 1,651 | 1,655 | -18 | -1.1 | 25,000 |
| 6/26 | 1,687 | 1,699 | 1,655 | 1,673 | -17 | -1.0 | 33,400 |
| 6/25 | 1,686 | 1,709 | 1,670 | 1,690 | +16 | +1.0 | 37,100 |
▶︎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
