7698東証S信用
業種 卸売業
アイスコ 株価時系列データ
PTS
1,594
円
(09:24)
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 |
|---|---|
| 1,937 (24/10/17) | 710 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,937 (24/10/17) | 721 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,593 | 1,609 | 1,588 | 1,590 | -5 | -0.3 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,572 | 1,580 | 1,498 | 1,547 | -20 | -1.3 | 11,800 |
| 8/27 | 1,547 | 1,567 | 1,510 | 1,567 | +37 | +2.4 | 9,600 |
| 8/26 | 1,550 | 1,567 | 1,530 | 1,530 | +5 | +0.3 | 26,000 |
| 8/23 | 1,454 | 1,535 | 1,442 | 1,525 | +82 | +5.7 | 24,000 |
| 8/22 | 1,445 | 1,461 | 1,432 | 1,443 | -3 | -0.2 | 6,400 |
| 8/21 | 1,460 | 1,462 | 1,438 | 1,446 | -14 | -1.0 | 5,000 |
| 8/20 | 1,489 | 1,489 | 1,460 | 1,460 | -6 | -0.4 | 6,200 |
| 8/19 | 1,439 | 1,480 | 1,439 | 1,466 | +38 | +2.7 | 26,000 |
| 8/16 | 1,424 | 1,440 | 1,405 | 1,428 | +18 | +1.3 | 19,600 |
| 8/15 | 1,407 | 1,417 | 1,400 | 1,410 | 0 | 0.0 | 10,400 |
| 8/14 | 1,449 | 1,449 | 1,385 | 1,410 | -53 | -3.6 | 29,000 |
| 8/13 | 1,435 | 1,485 | 1,435 | 1,463 | +28 | +2.0 | 23,800 |
| 8/9 | 1,463 | 1,475 | 1,425 | 1,435 | -3 | -0.2 | 14,200 |
| 8/8 | 1,445 | 1,453 | 1,415 | 1,438 | -2 | -0.1 | 12,400 |
| 8/7 | 1,413 | 1,478 | 1,380 | 1,440 | +45 | +3.2 | 28,200 |
| 8/6 | 1,290 | 1,440 | 1,290 | 1,395 | +130 | +10.3 | 22,000 |
| 8/5 | 1,324 | 1,365 | 1,252 | 1,265 | -159 | -11.2 | 45,200 |
| 8/2 | 1,406 | 1,440 | 1,400 | 1,424 | -51 | -3.5 | 38,200 |
| 8/1 | 1,502 | 1,502 | 1,465 | 1,475 | -45 | -3.0 | 17,000 |
| 7/31 | 1,517 | 1,527 | 1,465 | 1,520 | -10 | -0.7 | 31,600 |
| 7/30 | 1,550 | 1,555 | 1,517 | 1,530 | -17 | -1.1 | 13,400 |
| 7/29 | 1,590 | 1,590 | 1,525 | 1,547 | 0 | 0.0 | 23,200 |
| 7/26 | 1,522 | 1,560 | 1,498 | 1,547 | +15 | +1.0 | 31,600 |
| 7/25 | 1,580 | 1,595 | 1,496 | 1,532 | -55 | -3.5 | 59,200 |
| 7/24 | 1,655 | 1,655 | 1,580 | 1,587 | -73 | -4.4 | 55,600 |
| 7/23 | 1,715 | 1,722 | 1,652 | 1,660 | -55 | -3.2 | 34,600 |
| 7/22 | 1,740 | 1,785 | 1,667 | 1,715 | +28 | +1.7 | 100,200 |
| 7/19 | 1,590 | 1,702 | 1,590 | 1,687 | +110 | +7.0 | 94,800 |
| 7/18 | 1,590 | 1,595 | 1,557 | 1,577 | -8 | -0.5 | 13,600 |
| 7/17 | 1,620 | 1,620 | 1,552 | 1,585 | -35 | -2.2 | 20,000 |
▶︎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
