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) | 705 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,609 (24/02/28) | 705 (25/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 735 | 750 | 706 | 725 | -14 | -1.9 | 87,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 706 | 755 | 706 | 739 | +34 | +4.8 | 87,200 |
| 1/17 | 932 | 934 | 705 | 705 | -222 | -24.0 | 213,200 |
| 1/10 | 940 | 958 | 920 | 927 | -8 | -0.9 | 64,700 |
| 12/30 | 927 | 949 | 927 | 935 | +3 | +0.3 | 12,100 |
| 12/27 | 930 | 950 | 905 | 932 | 0 | 0.0 | 96,800 |
| 12/20 | 979 | 979 | 900 | 932 | -46 | -4.7 | 78,700 |
| 12/13 | 1,005 | 1,010 | 974 | 978 | -17 | -1.7 | 53,600 |
| 12/6 | 1,036 | 1,036 | 980 | 995 | -47 | -4.5 | 93,900 |
| 11/29 | 1,010 | 1,065 | 995 | 1,042 | +24 | +2.4 | 63,800 |
| 11/22 | 1,016 | 1,055 | 984 | 1,018 | +2 | +0.2 | 45,800 |
| 11/15 | 1,010 | 1,050 | 993 | 1,016 | -4 | -0.4 | 44,200 |
| 11/8 | 1,012 | 1,040 | 995 | 1,020 | +14 | +1.4 | 22,300 |
| 11/1 | 953 | 1,059 | 953 | 1,006 | +42 | +4.4 | 41,700 |
| 10/25 | 1,016 | 1,097 | 955 | 964 | -57 | -5.6 | 78,600 |
| 10/18 | 1,079 | 1,090 | 998 | 1,021 | -58 | -5.4 | 48,300 |
| 10/11 | 1,228 | 1,247 | 1,060 | 1,079 | -136 | -11.2 | 126,500 |
| 10/4 | 1,157 | 1,227 | 1,153 | 1,215 | +33 | +2.8 | 47,000 |
| 9/27 | 1,176 | 1,193 | 1,113 | 1,182 | +17 | +1.5 | 39,900 |
| 9/20 | 1,216 | 1,217 | 1,095 | 1,165 | -51 | -4.2 | 54,900 |
| 9/13 | 1,120 | 1,274 | 1,120 | 1,216 | +36 | +3.1 | 84,900 |
| 9/6 | 1,180 | 1,245 | 1,158 | 1,180 | +7 | +0.6 | 90,800 |
| 8/30 | 1,100 | 1,173 | 1,100 | 1,173 | +61 | +5.5 | 82,200 |
| 8/23 | 1,132 | 1,233 | 1,099 | 1,112 | -38 | -3.3 | 103,100 |
| 8/16 | 1,027 | 1,180 | 1,021 | 1,150 | +123 | +12.0 | 88,500 |
| 8/9 | 1,061 | 1,083 | 867 | 1,027 | -124 | -10.8 | 302,000 |
| 8/2 | 1,382 | 1,390 | 1,151 | 1,151 | -206 | -15.2 | 273,900 |
| 7/26 | 1,431 | 1,431 | 1,311 | 1,357 | -74 | -5.2 | 271,300 |
| 7/19 | 1,450 | 1,522 | 1,402 | 1,431 | +3 | +0.2 | 360,200 |
| 7/12 | 1,693 | 1,720 | 1,361 | 1,428 | -251 | -15.0 | 905,700 |
| 7/5 | 1,689 | 1,699 | 1,622 | 1,679 | +24 | +1.5 | 136,200 |
▶︎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
