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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,372 | 1,427 | 1,365 | 1,416 | +14 | +1.0 | 100,400 |
| 12/26 | 1,392 | 1,423 | 1,370 | 1,402 | +10 | +0.7 | 81,500 |
| 12/25 | 1,502 | 1,503 | 1,389 | 1,392 | -128 | -8.4 | 114,100 |
| 12/22 | 1,520 | 1,555 | 1,502 | 1,520 | 0 | 0.0 | 47,600 |
| 12/21 | 1,500 | 1,549 | 1,480 | 1,520 | +2 | +0.1 | 42,300 |
| 12/20 | 1,540 | 1,565 | 1,518 | 1,518 | -18 | -1.2 | 22,400 |
| 12/19 | 1,511 | 1,540 | 1,484 | 1,536 | +23 | +1.5 | 37,500 |
| 12/18 | 1,525 | 1,536 | 1,495 | 1,513 | -52 | -3.3 | 29,200 |
| 12/15 | 1,566 | 1,581 | 1,555 | 1,565 | +3 | +0.2 | 12,900 |
| 12/14 | 1,609 | 1,630 | 1,545 | 1,562 | -45 | -2.8 | 28,500 |
| 12/13 | 1,599 | 1,639 | 1,592 | 1,607 | +12 | +0.8 | 26,500 |
| 12/12 | 1,683 | 1,683 | 1,575 | 1,595 | -48 | -2.9 | 38,000 |
| 12/11 | 1,640 | 1,693 | 1,640 | 1,643 | +27 | +1.7 | 27,700 |
| 12/8 | 1,564 | 1,630 | 1,564 | 1,616 | +36 | +2.3 | 29,600 |
| 12/7 | 1,670 | 1,670 | 1,576 | 1,580 | -80 | -4.8 | 48,000 |
| 12/6 | 1,707 | 1,730 | 1,621 | 1,660 | -47 | -2.8 | 44,600 |
| 12/5 | 1,751 | 1,757 | 1,675 | 1,707 | -52 | -3.0 | 71,000 |
| 12/4 | 1,760 | 1,805 | 1,746 | 1,759 | +23 | +1.3 | 49,900 |
| 12/1 | 1,767 | 1,794 | 1,715 | 1,736 | -15 | -0.9 | 37,900 |
| 11/30 | 1,708 | 1,782 | 1,700 | 1,751 | +58 | +3.4 | 49,000 |
| 11/29 | 1,720 | 1,731 | 1,691 | 1,693 | -12 | -0.7 | 18,100 |
| 11/28 | 1,787 | 1,787 | 1,692 | 1,705 | -65 | -3.7 | 28,700 |
| 11/27 | 1,760 | 1,770 | 1,719 | 1,770 | +1 | +0.1 | 29,700 |
| 11/24 | 1,816 | 1,820 | 1,736 | 1,769 | -46 | -2.5 | 39,700 |
| 11/22 | 1,802 | 1,837 | 1,760 | 1,815 | +5 | +0.3 | 34,700 |
| 11/21 | 1,770 | 1,810 | 1,745 | 1,810 | +54 | +3.1 | 65,800 |
| 11/20 | 1,626 | 1,767 | 1,626 | 1,756 | +126 | +7.7 | 77,800 |
| 11/17 | 1,670 | 1,675 | 1,630 | 1,630 | -48 | -2.9 | 36,200 |
| 11/16 | 1,691 | 1,715 | 1,675 | 1,678 | -13 | -0.8 | 10,600 |
| 11/15 | 1,693 | 1,724 | 1,650 | 1,691 | +10 | +0.6 | 33,400 |
▶︎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
