！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,460 | 3,530 | 3,460 | 3,500 | +40 | +1.2 | 17,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,455 | 3,465 | 3,455 | 3,460 | +5 | +0.1 | 3,600 |
| 4/12 | 3,575 | 3,590 | 3,430 | 3,455 | -50 | -1.4 | 2,200 |
| 4/5 | 3,590 | 3,620 | 3,505 | 3,505 | -65 | -1.8 | 50,400 |
| 3/29 | 3,560 | 3,585 | 3,545 | 3,570 | +20 | +0.6 | 1,800 |
| 3/22 | 3,555 | 3,560 | 3,545 | 3,550 | +50 | +1.4 | 3,200 |
| 3/15 | 3,585 | 3,585 | 3,430 | 3,500 | -85 | -2.4 | 2,600 |
| 3/8 | 3,590 | 3,590 | 3,575 | 3,585 | +35 | +1.0 | 400 |
| 3/1 | 3,570 | 3,600 | 3,550 | 3,550 | -20 | -0.6 | 9,200 |
| 2/22 | 3,565 | 3,580 | 3,560 | 3,570 | +5 | +0.1 | 1,600 |
| 2/16 | 3,525 | 3,575 | 3,525 | 3,565 | +15 | +0.4 | 7,600 |
| 2/9 | 3,570 | 3,590 | 3,530 | 3,550 | -20 | -0.6 | 9,700 |
| 2/2 | 3,545 | 3,570 | 3,540 | 3,570 | +25 | +0.7 | 5,400 |
| 1/26 | 3,500 | 3,545 | 3,455 | 3,545 | +115 | +3.4 | 800 |
| 1/19 | 3,500 | 3,505 | 3,430 | 3,430 | -140 | -3.9 | 3,000 |
| 1/12 | 3,565 | 3,575 | 3,510 | 3,570 | +85 | +2.4 | 4,200 |
| 1/5 | 3,485 | 3,490 | 3,470 | 3,485 | +35 | +1.0 | 1,700 |
| 12/29 | 3,370 | 3,450 | 3,370 | 3,450 | +90 | +2.7 | 6,300 |
| 12/22 | 3,400 | 3,400 | 3,360 | 3,360 | -40 | -1.2 | 3,700 |
| 12/15 | 3,400 | 3,400 | 3,400 | 3,400 | 0 | 0.0 | 200 |
| 12/8 | 3,385 | 3,430 | 3,300 | 3,400 | +15 | +0.4 | 4,800 |
| 12/1 | 3,300 | 3,430 | 3,300 | 3,385 | +95 | +2.9 | 50,600 |
| 11/24 | 3,315 | 3,315 | 3,275 | 3,290 | -25 | -0.8 | 2,400 |
| 11/17 | 3,330 | 3,330 | 3,315 | 3,315 | -15 | -0.5 | 500 |
| 11/10 | 3,425 | 3,430 | 3,330 | 3,330 | -120 | -3.5 | 1,200 |
| 11/2 | 3,420 | 3,450 | 3,410 | 3,450 | +35 | +1.0 | 1,600 |
| 10/27 | 3,490 | 3,490 | 3,415 | 3,415 | -25 | -0.7 | 2,300 |
| 10/20 | 3,420 | 3,440 | 3,420 | 3,440 | +20 | +0.6 | 800 |
| 10/13 | 3,420 | 3,420 | 3,420 | 3,420 | -30 | -0.9 | 500 |
| 10/6 | 3,605 | 3,605 | 3,450 | 3,450 | -155 | -4.3 | 1,100 |
| 9/29 | 3,570 | 3,605 | 3,515 | 3,605 | +55 | +1.6 | 47,600 |
▶︎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