！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,840 (24/04/11) | 1,272 (23/09/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,840 (24/04/11) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,405 | 3,470 | 3,365 | 3,400 | -20 | -0.6 | 23,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,550 | 3,550 | 3,420 | 3,420 | -200 | -5.5 | 32,200 |
| 4/30 | 3,625 | 3,625 | 3,485 | 3,620 | +80 | +2.3 | 44,900 |
| 4/26 | 3,405 | 3,570 | 3,390 | 3,540 | +160 | +4.7 | 44,000 |
| 4/25 | 3,350 | 3,430 | 3,275 | 3,380 | +15 | +0.5 | 31,400 |
| 4/24 | 3,330 | 3,400 | 3,275 | 3,365 | +70 | +2.1 | 37,100 |
| 4/23 | 3,240 | 3,315 | 3,180 | 3,295 | +125 | +3.9 | 33,600 |
| 4/22 | 3,305 | 3,355 | 3,085 | 3,170 | -110 | -3.4 | 70,700 |
| 4/19 | 3,310 | 3,315 | 3,200 | 3,280 | -85 | -2.5 | 42,300 |
| 4/18 | 3,215 | 3,400 | 3,170 | 3,365 | +100 | +3.1 | 31,300 |
| 4/17 | 3,380 | 3,390 | 3,205 | 3,265 | -45 | -1.4 | 44,100 |
| 4/16 | 3,345 | 3,440 | 3,290 | 3,310 | -100 | -2.9 | 62,300 |
| 4/15 | 3,520 | 3,575 | 3,410 | 3,410 | -115 | -3.3 | 48,900 |
| 4/12 | 3,665 | 3,750 | 3,470 | 3,525 | -135 | -3.7 | 62,000 |
| 4/11 | 3,730 | 3,840 | 3,595 | 3,660 | -50 | -1.4 | 76,400 |
| 4/10 | 3,720 | 3,755 | 3,610 | 3,710 | +35 | +1.0 | 84,500 |
| 4/9 | 3,420 | 3,675 | 3,420 | 3,675 | +255 | +7.5 | 142,700 |
| 4/8 | 3,190 | 3,420 | 3,180 | 3,420 | +280 | +8.9 | 115,600 |
| 4/5 | 3,245 | 3,290 | 3,010 | 3,140 | -225 | -6.7 | 194,900 |
| 4/4 | 3,465 | 3,520 | 3,310 | 3,365 | -90 | -2.6 | 74,300 |
| 4/3 | 3,285 | 3,535 | 3,270 | 3,455 | +175 | +5.3 | 160,700 |
| 4/2 | 3,290 | 3,395 | 3,210 | 3,280 | +85 | +2.7 | 112,600 |
| 4/1 | 3,295 | 3,295 | 3,175 | 3,195 | -100 | -3.0 | 61,300 |
| 3/29 | 3,330 | 3,475 | 3,185 | 3,295 | -25 | -0.8 | 141,500 |
| 3/28 | 3,320 | 3,415 | 3,275 | 3,320 | +20 | +0.6 | 126,200 |
| 3/27 | 3,155 | 3,340 | 3,145 | 3,300 | +170 | +5.4 | 100,500 |
| 3/26 | 3,110 | 3,365 | 3,065 | 3,130 | +65 | +2.1 | 126,500 |
| 3/25 | 3,205 | 3,225 | 3,055 | 3,065 | -135 | -4.2 | 57,400 |
| 3/22 | 3,230 | 3,240 | 3,140 | 3,200 | -10 | -0.3 | 60,400 |
| 3/21 | 3,200 | 3,220 | 3,110 | 3,210 | +100 | +3.2 | 68,000 |
| 3/19 | 3,130 | 3,240 | 3,105 | 3,110 | -40 | -1.3 | 112,300 |
▶︎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