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
644.1
円
(12:56)
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) | 635 (25/02/20) |
昨年来高値 | 昨年来安値 |
---|---|
2,609 (24/02/28) | 635 (25/02/20) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 710 | 718 | 635 | 640 | -106 | -14.2 | 138,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 1,659 | 1,709 | 1,641 | 1,655 | +10 | +0.6 | 147,000 |
6/21 | 1,649 | 1,663 | 1,591 | 1,645 | -4 | -0.2 | 135,700 |
6/14 | 1,537 | 1,655 | 1,522 | 1,649 | +122 | +8.0 | 121,100 |
6/7 | 1,617 | 1,632 | 1,507 | 1,527 | -94 | -5.8 | 154,300 |
5/31 | 1,680 | 1,704 | 1,510 | 1,621 | -60 | -3.6 | 351,900 |
5/24 | 1,683 | 1,961 | 1,646 | 1,681 | +6 | +0.4 | 987,900 |
5/17 | 1,714 | 1,778 | 1,624 | 1,675 | +12 | +0.7 | 258,700 |
5/10 | 1,560 | 1,740 | 1,560 | 1,663 | +115 | +7.4 | 274,000 |
5/2 | 1,672 | 1,672 | 1,526 | 1,548 | -104 | -6.3 | 154,700 |
4/26 | 1,415 | 1,676 | 1,393 | 1,652 | +281 | +20.5 | 602,700 |
4/19 | 1,502 | 1,669 | 1,355 | 1,371 | -440 | -24.3 | 1,036,500 |
4/12 | 1,895 | 1,920 | 1,760 | 1,811 | -52 | -2.8 | 515,800 |
4/5 | 2,134 | 2,134 | 1,839 | 1,863 | -270 | -12.7 | 396,700 |
3/29 | 2,157 | 2,250 | 2,056 | 2,133 | -36 | -1.7 | 416,800 |
3/22 | 2,038 | 2,195 | 1,995 | 2,169 | +165 | +8.2 | 370,200 |
3/15 | 2,137 | 2,150 | 1,963 | 2,004 | -233 | -10.4 | 748,800 |
3/8 | 2,272 | 2,586 | 2,191 | 2,237 | -12 | -0.5 | 1,154,400 |
3/1 | 2,149 | 2,609 | 2,100 | 2,249 | +138 | +6.5 | 1,069,400 |
2/22 | 2,000 | 2,400 | 1,984 | 2,111 | +151 | +7.7 | 1,188,800 |
2/16 | 1,946 | 2,018 | 1,815 | 1,960 | +7 | +0.4 | 572,900 |
2/9 | 2,007 | 2,084 | 1,919 | 1,953 | -54 | -2.7 | 497,700 |
2/2 | 2,208 | 2,245 | 1,975 | 2,007 | -159 | -7.3 | 893,500 |
1/26 | 2,163 | 2,212 | 1,985 | 2,166 | +53 | +2.5 | 1,048,500 |
1/19 | 1,704 | 2,135 | 1,704 | 2,113 | +709 | +50.5 | 2,110,000 |
1/12 | 1,410 | 1,445 | 1,367 | 1,404 | +8 | +0.6 | 214,700 |
1/5 | 1,440 | 1,468 | 1,395 | 1,396 | -64 | -4.4 | 66,700 |
12/29 | 1,502 | 1,507 | 1,345 | 1,460 | -60 | -4.0 | 431,500 |
▶︎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