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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 920 | 941 | 912 | 936 | +4 | +0.4 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,659 | 1,692 | 1,641 | 1,674 | +29 | +1.8 | 27,500 |
| 6/21 | 1,625 | 1,661 | 1,625 | 1,645 | +10 | +0.6 | 20,000 |
| 6/20 | 1,600 | 1,644 | 1,591 | 1,635 | +35 | +2.2 | 29,400 |
| 6/19 | 1,629 | 1,629 | 1,595 | 1,600 | -27 | -1.7 | 32,300 |
| 6/18 | 1,649 | 1,663 | 1,614 | 1,627 | -22 | -1.3 | 26,300 |
| 6/17 | 1,649 | 1,649 | 1,595 | 1,649 | 0 | 0.0 | 27,700 |
| 6/14 | 1,605 | 1,655 | 1,590 | 1,649 | +29 | +1.8 | 30,200 |
| 6/13 | 1,616 | 1,644 | 1,614 | 1,620 | 0 | 0.0 | 25,700 |
| 6/12 | 1,622 | 1,635 | 1,601 | 1,620 | -2 | -0.1 | 14,500 |
| 6/11 | 1,594 | 1,632 | 1,585 | 1,622 | +42 | +2.7 | 24,100 |
| 6/10 | 1,537 | 1,592 | 1,522 | 1,580 | +53 | +3.5 | 26,600 |
| 6/7 | 1,525 | 1,534 | 1,507 | 1,527 | -1 | -0.1 | 15,200 |
| 6/6 | 1,567 | 1,568 | 1,520 | 1,528 | -39 | -2.5 | 45,800 |
| 6/5 | 1,609 | 1,610 | 1,566 | 1,567 | -42 | -2.6 | 23,200 |
| 6/4 | 1,562 | 1,632 | 1,562 | 1,609 | +33 | +2.1 | 32,400 |
| 6/3 | 1,617 | 1,617 | 1,573 | 1,576 | -45 | -2.8 | 37,700 |
| 5/31 | 1,530 | 1,621 | 1,528 | 1,621 | +101 | +6.6 | 36,200 |
| 5/30 | 1,546 | 1,547 | 1,510 | 1,520 | -50 | -3.2 | 60,900 |
| 5/29 | 1,600 | 1,602 | 1,521 | 1,570 | -15 | -1.0 | 84,600 |
| 5/28 | 1,648 | 1,654 | 1,578 | 1,585 | -84 | -5.0 | 115,800 |
| 5/27 | 1,680 | 1,704 | 1,640 | 1,669 | -12 | -0.7 | 54,400 |
| 5/24 | 1,680 | 1,735 | 1,646 | 1,681 | -25 | -1.5 | 79,500 |
| 5/23 | 1,878 | 1,961 | 1,704 | 1,706 | -82 | -4.6 | 517,000 |
| 5/22 | 1,813 | 1,825 | 1,740 | 1,788 | +95 | +5.6 | 327,800 |
| 5/21 | 1,719 | 1,727 | 1,672 | 1,693 | -7 | -0.4 | 32,000 |
| 5/20 | 1,683 | 1,721 | 1,677 | 1,700 | +25 | +1.5 | 31,600 |
| 5/17 | 1,653 | 1,692 | 1,643 | 1,675 | +25 | +1.5 | 21,000 |
| 5/16 | 1,719 | 1,740 | 1,624 | 1,650 | -67 | -3.9 | 85,700 |
| 5/15 | 1,778 | 1,778 | 1,700 | 1,717 | -36 | -2.1 | 49,600 |
| 5/14 | 1,678 | 1,753 | 1,673 | 1,753 | +75 | +4.5 | 42,900 |
▶︎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
