！決算発表予定日 2024/05/10
7509東証S信用
業種 小売業
アイエーグループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,700 (23/07/27) | 3,275 (23/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,620 (24/04/04) | 3,430 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,620 | 3,620 | 3,620 | 3,620 | +70 | +2.0 | 500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,655 | 3,690 | 3,400 | 3,570 | -85 | -2.3 | 4,800 |
| 21/09 | 3,765 | 3,765 | 3,565 | 3,655 | -95 | -2.5 | 51,400 |
| 21/08 | 3,790 | 3,805 | 3,615 | 3,750 | +100 | +2.7 | 7,400 |
| 21/07 | 3,580 | 3,700 | 3,475 | 3,650 | +175 | +5.0 | 4,200 |
| 21/06 | 3,790 | 3,790 | 3,430 | 3,475 | -315 | -8.3 | 4,100 |
| 21/05 | 3,690 | 3,800 | 3,640 | 3,790 | +90 | +2.4 | 4,400 |
| 21/04 | 3,520 | 3,775 | 3,520 | 3,700 | +260 | +7.6 | 1,800 |
| 21/03 | 3,700 | 3,700 | 3,410 | 3,440 | -255 | -6.9 | 2,300 |
| 21/02 | 3,515 | 3,700 | 3,235 | 3,695 | +320 | +9.5 | 4,200 |
| 21/01 | 3,465 | 3,500 | 3,245 | 3,375 | +75 | +2.3 | 3,300 |
| 20/12 | 3,455 | 3,455 | 3,150 | 3,300 | -85 | -2.5 | 2,300 |
| 20/11 | 3,065 | 3,385 | 3,065 | 3,385 | +467 | +16.0 | 4,500 |
| 20/10 | 3,025 | 3,025 | 2,905 | 2,918 | -107 | -3.5 | 1,000 |
| 20/09 | 2,966 | 3,295 | 2,962 | 3,025 | +184 | +6.5 | 3,800 |
| 20/08 | 3,240 | 3,240 | 2,841 | 2,841 | -329 | -10.4 | 4,600 |
| 20/07 | 3,240 | 3,240 | 3,100 | 3,170 | 0 | 0.0 | 3,100 |
| 20/06 | 3,310 | 3,320 | 3,150 | 3,170 | -70 | -2.2 | 50,300 |
| 20/05 | 3,290 | 3,290 | 2,935 | 3,240 | +10 | +0.3 | 6,300 |
| 20/04 | 2,944 | 3,300 | 2,744 | 3,230 | +386 | +13.6 | 2,700 |
| 20/03 | 3,540 | 3,540 | 2,527 | 2,844 | -556 | -16.4 | 7,500 |
| 20/02 | 4,035 | 4,055 | 3,400 | 3,400 | -490 | -12.6 | 6,400 |
| 20/01 | 3,930 | 3,990 | 3,825 | 3,890 | -55 | -1.4 | 7,600 |
| 19/12 | 3,805 | 3,950 | 3,800 | 3,945 | +70 | +1.8 | 8,400 |
| 19/11 | 3,805 | 4,050 | 3,665 | 3,875 | +75 | +2.0 | 11,000 |
| 19/10 | 3,740 | 3,800 | 3,445 | 3,800 | +200 | +5.6 | 42,000 |
| 19/09 | 3,335 | 3,600 | 3,335 | 3,600 | +260 | +7.8 | 6,900 |
| 19/08 | 3,625 | 3,710 | 3,305 | 3,340 | -280 | -7.7 | 9,700 |
| 19/07 | 3,740 | 3,810 | 3,540 | 3,620 | -115 | -3.1 | 4,700 |
| 19/06 | 3,500 | 3,890 | 3,500 | 3,735 | +235 | +6.7 | 10,200 |
| 19/05 | 3,400 | 3,570 | 3,230 | 3,500 | +100 | +2.9 | 9,300 |
▶︎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