9343東証G信用
業種 サービス業
アイビス 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 |
|---|---|
| 5,250 (24/09/19) | 1,413 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/09/19) | 1,521 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,535 | 3,615 | 3,485 | 3,540 | +25 | +0.7 | 48,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,730 | 3,760 | 3,515 | 3,515 | -130 | -3.6 | 82,500 |
| 11/19 | 3,540 | 3,645 | 3,500 | 3,645 | +160 | +4.6 | 73,300 |
| 11/18 | 3,550 | 3,625 | 3,460 | 3,485 | -65 | -1.8 | 79,700 |
| 11/15 | 3,600 | 3,620 | 3,490 | 3,550 | -90 | -2.5 | 185,400 |
| 11/14 | 3,835 | 3,835 | 3,620 | 3,640 | -130 | -3.5 | 163,800 |
| 11/13 | 3,820 | 3,860 | 3,630 | 3,770 | +5 | +0.1 | 160,900 |
| 11/12 | 4,170 | 4,170 | 3,760 | 3,765 | -475 | -11.2 | 342,500 |
| 11/11 | 4,380 | 4,430 | 4,240 | 4,240 | -700 | -14.2 | 207,100 |
| 11/8 | 4,890 | 4,950 | 4,780 | 4,940 | +190 | +4.0 | 77,800 |
| 11/7 | 4,725 | 4,855 | 4,680 | 4,750 | +95 | +2.0 | 47,900 |
| 11/6 | 4,730 | 4,730 | 4,575 | 4,655 | +5 | +0.1 | 32,800 |
| 11/5 | 4,675 | 4,675 | 4,540 | 4,650 | +15 | +0.3 | 18,700 |
| 11/1 | 4,610 | 4,660 | 4,555 | 4,635 | -40 | -0.9 | 28,800 |
| 10/31 | 4,715 | 4,770 | 4,660 | 4,675 | -50 | -1.1 | 24,000 |
| 10/30 | 4,750 | 4,780 | 4,620 | 4,725 | -5 | -0.1 | 35,500 |
| 10/29 | 4,645 | 4,800 | 4,610 | 4,730 | +135 | +2.9 | 53,500 |
| 10/28 | 4,330 | 4,610 | 4,330 | 4,595 | +235 | +5.4 | 34,100 |
| 10/25 | 4,450 | 4,495 | 4,295 | 4,360 | -120 | -2.7 | 56,700 |
| 10/24 | 4,480 | 4,675 | 4,445 | 4,480 | -40 | -0.9 | 49,400 |
| 10/23 | 4,570 | 4,615 | 4,475 | 4,520 | -20 | -0.4 | 36,800 |
| 10/22 | 4,695 | 4,695 | 4,405 | 4,540 | -200 | -4.2 | 81,900 |
| 10/21 | 4,540 | 4,845 | 4,540 | 4,740 | +205 | +4.5 | 62,300 |
| 10/18 | 4,625 | 4,680 | 4,500 | 4,535 | -90 | -2.0 | 40,700 |
| 10/17 | 4,595 | 4,675 | 4,370 | 4,625 | +60 | +1.3 | 105,800 |
| 10/16 | 4,735 | 4,735 | 4,480 | 4,565 | -220 | -4.6 | 126,200 |
| 10/15 | 4,925 | 4,945 | 4,685 | 4,785 | -85 | -1.8 | 61,900 |
| 10/11 | 5,090 | 5,140 | 4,865 | 4,870 | -230 | -4.5 | 57,300 |
| 10/10 | 5,190 | 5,220 | 4,970 | 5,100 | -50 | -1.0 | 34,900 |
| 10/9 | 4,750 | 5,200 | 4,735 | 5,150 | +415 | +8.8 | 111,900 |
| 10/8 | 4,850 | 5,040 | 4,660 | 4,735 | -115 | -2.4 | 73,800 |
▶︎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
