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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,125 | 3,175 | 3,125 | 3,155 | +25 | +0.8 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,140 | 3,150 | 3,115 | 3,130 | -10 | -0.3 | 1,100 |
| 11/8 | 3,130 | 3,150 | 3,105 | 3,140 | +10 | +0.3 | 53,800 |
| 11/1 | 3,060 | 3,140 | 3,050 | 3,130 | +65 | +2.1 | 21,500 |
| 10/25 | 3,130 | 3,130 | 3,065 | 3,065 | -65 | -2.1 | 13,500 |
| 10/18 | 3,145 | 3,145 | 3,130 | 3,130 | -15 | -0.5 | 1,100 |
| 10/11 | 3,160 | 3,185 | 3,140 | 3,145 | -15 | -0.5 | 4,100 |
| 10/4 | 3,160 | 3,175 | 3,145 | 3,160 | 0 | 0.0 | 2,400 |
| 9/27 | 3,165 | 3,180 | 3,150 | 3,160 | 0 | 0.0 | 2,500 |
| 9/20 | 3,185 | 3,200 | 3,140 | 3,160 | -35 | -1.1 | 7,000 |
| 9/13 | 3,195 | 3,195 | 3,155 | 3,195 | 0 | 0.0 | 500 |
| 9/6 | 3,200 | 3,240 | 3,135 | 3,195 | -5 | -0.2 | 14,700 |
| 8/30 | 3,120 | 3,215 | 3,100 | 3,200 | +60 | +1.9 | 46,200 |
| 8/23 | 3,140 | 3,190 | 3,085 | 3,140 | 0 | 0.0 | 19,000 |
| 8/16 | 3,150 | 3,180 | 3,070 | 3,140 | +10 | +0.3 | 20,600 |
| 8/9 | 3,340 | 3,345 | 2,955 | 3,130 | -415 | -11.7 | 21,800 |
| 8/2 | 3,550 | 3,575 | 3,500 | 3,545 | +30 | +0.9 | 3,600 |
| 7/26 | 3,525 | 3,525 | 3,515 | 3,515 | -35 | -1.0 | 1,400 |
| 7/19 | 3,540 | 3,550 | 3,540 | 3,550 | +10 | +0.3 | 300 |
| 7/12 | 3,540 | 3,550 | 3,540 | 3,540 | 0 | 0.0 | 600 |
| 7/5 | 3,580 | 3,580 | 3,540 | 3,540 | -40 | -1.1 | 1,300 |
| 6/28 | 3,530 | 3,590 | 3,530 | 3,580 | +20 | +0.6 | 3,400 |
| 6/21 | 3,505 | 3,560 | 3,505 | 3,560 | +40 | +1.1 | 700 |
| 6/14 | 3,540 | 3,540 | 3,520 | 3,520 | -30 | -0.9 | 500 |
| 6/7 | 3,565 | 3,565 | 3,550 | 3,550 | -15 | -0.4 | 500 |
| 5/31 | 3,590 | 3,590 | 3,550 | 3,565 | +25 | +0.7 | 600 |
| 5/24 | 3,565 | 3,585 | 3,540 | 3,540 | -25 | -0.7 | 2,100 |
| 5/17 | 3,570 | 3,635 | 3,560 | 3,565 | +25 | +0.7 | 5,600 |
| 5/10 | 3,555 | 3,570 | 3,540 | 3,540 | -80 | -2.2 | 6,700 |
| 5/2 | 3,550 | 3,620 | 3,550 | 3,620 | +120 | +3.4 | 700 |
| 4/26 | 3,460 | 3,530 | 3,460 | 3,500 | +40 | +1.2 | 8,700 |
▶︎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
