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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,515 | 3,520 | 3,265 | 3,320 | -220 | -6.2 | 205,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,342 | 1,369 | 1,331 | 1,364 | +22 | +1.6 | 11,900 |
| 10/17 | 1,343 | 1,371 | 1,340 | 1,342 | +23 | +1.7 | 28,600 |
| 10/16 | 1,330 | 1,335 | 1,300 | 1,319 | -34 | -2.5 | 28,000 |
| 10/13 | 1,371 | 1,390 | 1,329 | 1,353 | -47 | -3.4 | 26,500 |
| 10/12 | 1,400 | 1,413 | 1,385 | 1,400 | +11 | +0.8 | 8,200 |
| 10/11 | 1,420 | 1,449 | 1,380 | 1,389 | -39 | -2.7 | 32,200 |
| 10/10 | 1,408 | 1,444 | 1,401 | 1,428 | +20 | +1.4 | 15,200 |
| 10/6 | 1,411 | 1,431 | 1,389 | 1,408 | -3 | -0.2 | 16,400 |
| 10/5 | 1,401 | 1,440 | 1,400 | 1,411 | +28 | +2.0 | 35,200 |
| 10/4 | 1,450 | 1,481 | 1,383 | 1,383 | -114 | -7.6 | 53,100 |
| 10/3 | 1,543 | 1,543 | 1,467 | 1,497 | -72 | -4.6 | 43,900 |
| 10/2 | 1,567 | 1,617 | 1,562 | 1,569 | +19 | +1.2 | 37,600 |
| 9/29 | 1,504 | 1,557 | 1,504 | 1,550 | +45 | +3.0 | 32,200 |
| 9/28 | 1,490 | 1,548 | 1,490 | 1,505 | +3 | +0.2 | 31,000 |
| 9/27 | 1,501 | 1,537 | 1,486 | 1,502 | -31 | -2.0 | 30,300 |
| 9/26 | 1,570 | 1,570 | 1,493 | 1,533 | -37 | -2.4 | 47,000 |
| 9/25 | 1,520 | 1,590 | 1,490 | 1,570 | +57 | +3.8 | 70,000 |
| 9/22 | 1,400 | 1,540 | 1,400 | 1,513 | +109 | +7.8 | 100,500 |
| 9/21 | 1,408 | 1,450 | 1,390 | 1,404 | -7 | -0.5 | 22,500 |
| 9/20 | 1,440 | 1,459 | 1,405 | 1,411 | -28 | -2.0 | 34,000 |
| 9/19 | 1,405 | 1,450 | 1,380 | 1,439 | +60 | +4.4 | 48,500 |
| 9/15 | 1,320 | 1,385 | 1,299 | 1,379 | +68 | +5.2 | 38,000 |
| 9/14 | 1,299 | 1,311 | 1,288 | 1,311 | +17 | +1.3 | 12,400 |
| 9/13 | 1,316 | 1,316 | 1,280 | 1,294 | -9 | -0.7 | 26,300 |
| 9/12 | 1,273 | 1,315 | 1,272 | 1,303 | +8 | +0.6 | 53,400 |
| 9/11 | 1,355 | 1,361 | 1,282 | 1,295 | -60 | -4.4 | 73,800 |
| 9/8 | 1,377 | 1,378 | 1,338 | 1,355 | -40 | -2.9 | 39,500 |
| 9/7 | 1,449 | 1,449 | 1,382 | 1,395 | -54 | -3.7 | 52,200 |
| 9/6 | 1,451 | 1,458 | 1,436 | 1,449 | -2 | -0.1 | 9,200 |
| 9/5 | 1,430 | 1,474 | 1,414 | 1,451 | +47 | +3.4 | 35,400 |
▶︎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
