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
3,522.5
円
(11:20)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,540 | 3,555 | 3,490 | 3,510 | -30 | -0.9 | 17,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,850 | 5,040 | 4,660 | 4,735 | -115 | -2.4 | 73,800 |
| 10/7 | 4,980 | 5,150 | 4,800 | 4,850 | +5 | +0.1 | 76,000 |
| 10/4 | 4,835 | 5,070 | 4,785 | 4,845 | +80 | +1.7 | 65,300 |
| 10/3 | 5,140 | 5,140 | 4,750 | 4,765 | -135 | -2.8 | 55,100 |
| 10/2 | 4,895 | 5,050 | 4,880 | 4,900 | -95 | -1.9 | 51,000 |
| 10/1 | 4,540 | 5,150 | 4,510 | 4,995 | +510 | +11.4 | 131,600 |
| 9/30 | 4,805 | 4,840 | 4,450 | 4,485 | -460 | -9.3 | 138,200 |
| 9/27 | 4,725 | 4,990 | 4,670 | 4,945 | +250 | +5.3 | 56,200 |
| 9/26 | 4,700 | 4,785 | 4,630 | 4,695 | -30 | -0.6 | 59,000 |
| 9/25 | 4,760 | 4,830 | 4,630 | 4,725 | -40 | -0.8 | 60,000 |
| 9/24 | 5,060 | 5,060 | 4,755 | 4,765 | -230 | -4.6 | 53,500 |
| 9/20 | 5,100 | 5,220 | 4,975 | 4,995 | -5 | -0.1 | 70,500 |
| 9/19 | 5,010 | 5,250 | 5,000 | 5,000 | 0 | 0.0 | 65,000 |
| 9/18 | 4,905 | 5,150 | 4,905 | 5,000 | +165 | +3.4 | 72,900 |
| 9/17 | 4,830 | 4,845 | 4,710 | 4,835 | +5 | +0.1 | 58,000 |
| 9/13 | 4,805 | 5,110 | 4,730 | 4,830 | +85 | +1.8 | 163,900 |
| 9/12 | 4,800 | 4,830 | 4,505 | 4,745 | +155 | +3.4 | 108,300 |
| 9/11 | 4,925 | 5,130 | 4,540 | 4,590 | -325 | -6.6 | 150,300 |
| 9/10 | 4,725 | 4,965 | 4,645 | 4,915 | +200 | +4.2 | 107,600 |
| 9/9 | 4,600 | 4,730 | 4,475 | 4,715 | -25 | -0.5 | 117,000 |
| 9/6 | 4,950 | 5,050 | 4,600 | 4,740 | -160 | -3.3 | 171,100 |
| 9/5 | 4,395 | 5,080 | 4,385 | 4,900 | +435 | +9.7 | 297,500 |
| 9/4 | 4,070 | 4,525 | 4,005 | 4,465 | +185 | +4.3 | 155,600 |
| 9/3 | 4,110 | 4,360 | 4,110 | 4,280 | +150 | +3.6 | 59,800 |
| 9/2 | 4,015 | 4,220 | 4,015 | 4,130 | +115 | +2.9 | 52,900 |
| 8/30 | 4,050 | 4,115 | 3,975 | 4,015 | +55 | +1.4 | 40,300 |
| 8/29 | 3,985 | 4,080 | 3,945 | 3,960 | -95 | -2.3 | 31,000 |
| 8/28 | 4,025 | 4,070 | 3,925 | 4,055 | +30 | +0.8 | 41,100 |
| 8/27 | 3,850 | 4,150 | 3,770 | 4,025 | +190 | +5.0 | 117,300 |
| 8/26 | 3,630 | 3,935 | 3,605 | 3,835 | +185 | +5.1 | 86,200 |
▶︎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
