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
取引時間外
(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 |
|---|---|
| 3,635 (24/05/16) | 2,955 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,635 (24/05/16) | 2,955 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,140 | 3,175 | 3,105 | 3,145 | +40 | +1.3 | 60,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,330 | 3,330 | 3,190 | 3,250 | -50 | -1.5 | 4,800 |
| 17/03 | 3,315 | 3,330 | 3,280 | 3,300 | +10 | +0.3 | 4,400 |
| 17/02 | 3,245 | 3,290 | 3,225 | 3,290 | +40 | +1.2 | 7,000 |
| 17/01 | 3,165 | 3,365 | 3,155 | 3,250 | +85 | +2.7 | 8,400 |
| 16/12 | 3,095 | 3,225 | 3,075 | 3,165 | +80 | +2.6 | 16,600 |
| 16/11 | 3,140 | 3,165 | 3,085 | 3,085 | -55 | -1.8 | 43,400 |
| 16/10 | 3,245 | 3,245 | 3,105 | 3,140 | -10 | -0.3 | 10,600 |
| 16/09 | 3,255 | 3,255 | 3,105 | 3,150 | -105 | -3.2 | 8,400 |
| 16/08 | 3,450 | 3,450 | 3,225 | 3,255 | -195 | -5.7 | 11,400 |
| 16/07 | 3,400 | 3,475 | 3,350 | 3,450 | +50 | +1.5 | 9,600 |
| 16/06 | 3,520 | 3,525 | 3,245 | 3,400 | -80 | -2.3 | 18,800 |
| 16/05 | 3,515 | 3,550 | 3,325 | 3,480 | +5 | +0.1 | 13,400 |
| 16/04 | 3,685 | 3,685 | 3,425 | 3,475 | -135 | -3.7 | 4,000 |
| 16/03 | 3,680 | 3,690 | 3,555 | 3,610 | +80 | +2.3 | 1,200 |
| 16/02 | 3,950 | 3,950 | 3,495 | 3,530 | -270 | -7.1 | 5,000 |
| 16/01 | 4,025 | 4,025 | 3,740 | 3,800 | -105 | -2.7 | 2,800 |
| 15/12 | 3,935 | 4,040 | 3,825 | 3,905 | -40 | -1.0 | 18,400 |
| 15/11 | 3,835 | 3,995 | 3,685 | 3,945 | +185 | +4.9 | 14,200 |
| 15/10 | 3,650 | 3,840 | 3,525 | 3,760 | +260 | +7.4 | 4,600 |
| 15/09 | 3,655 | 3,655 | 3,495 | 3,500 | -95 | -2.6 | 8,200 |
| 15/08 | 4,030 | 4,060 | 3,440 | 3,595 | -410 | -10.2 | 15,800 |
| 15/07 | 4,025 | 4,185 | 4,000 | 4,005 | -20 | -0.5 | 5,000 |
| 15/06 | 4,025 | 4,250 | 4,020 | 4,025 | 0 | 0.0 | 18,800 |
| 15/05 | 4,120 | 4,120 | 3,950 | 4,025 | +55 | +1.4 | 36,200 |
| 15/04 | 3,975 | 4,100 | 3,805 | 3,970 | -5 | -0.1 | 9,800 |
| 15/03 | 4,100 | 4,100 | 3,975 | 3,975 | -125 | -3.1 | 9,800 |
| 15/02 | 4,085 | 4,100 | 4,005 | 4,100 | -45 | -1.1 | 10,200 |
| 15/01 | 4,000 | 4,225 | 3,975 | 4,145 | +145 | +3.6 | 26,000 |
| 14/12 | 3,745 | 4,085 | 3,735 | 4,000 | +305 | +8.3 | 27,600 |
| 14/11 | 3,970 | 4,030 | 3,500 | 3,695 | -255 | -6.5 | 32,200 |
▶︎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
