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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,540 | 3,555 | 3,470 | 3,475 | -65 | -1.8 | 43,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,660 | 3,680 | 3,530 | 3,650 | -5 | -0.1 | 45,100 |
| 8/22 | 3,580 | 3,730 | 3,505 | 3,655 | +5 | +0.1 | 36,200 |
| 8/21 | 3,670 | 3,745 | 3,620 | 3,650 | -130 | -3.4 | 37,500 |
| 8/20 | 3,750 | 3,860 | 3,750 | 3,780 | +10 | +0.3 | 53,900 |
| 8/19 | 3,530 | 3,865 | 3,455 | 3,770 | +170 | +4.7 | 83,300 |
| 8/16 | 3,625 | 3,730 | 3,530 | 3,600 | +45 | +1.3 | 70,200 |
| 8/15 | 3,600 | 3,730 | 3,480 | 3,555 | -25 | -0.7 | 117,900 |
| 8/14 | 3,515 | 3,675 | 3,345 | 3,580 | +135 | +3.9 | 321,200 |
| 8/13 | 3,305 | 3,445 | 3,305 | 3,445 | +502 | +17.1 | 65,300 |
| 8/9 | 3,010 | 3,050 | 2,801 | 2,943 | +39 | +1.3 | 140,400 |
| 8/8 | 2,780 | 2,945 | 2,771 | 2,904 | +124 | +4.5 | 65,800 |
| 8/7 | 2,556 | 2,877 | 2,550 | 2,780 | +159 | +6.1 | 76,200 |
| 8/6 | 2,530 | 2,790 | 2,530 | 2,621 | +291 | +12.5 | 110,000 |
| 8/5 | 2,760 | 2,804 | 2,330 | 2,330 | -700 | -23.1 | 172,100 |
| 8/2 | 3,135 | 3,175 | 3,015 | 3,030 | -275 | -8.3 | 115,900 |
| 8/1 | 3,425 | 3,435 | 3,295 | 3,305 | -250 | -7.0 | 98,900 |
| 7/31 | 3,455 | 3,555 | 3,375 | 3,555 | -20 | -0.6 | 65,100 |
| 7/30 | 3,500 | 3,585 | 3,480 | 3,575 | +75 | +2.1 | 36,000 |
| 7/29 | 3,615 | 3,650 | 3,485 | 3,500 | -80 | -2.2 | 46,200 |
| 7/26 | 3,635 | 3,705 | 3,530 | 3,580 | -20 | -0.6 | 55,000 |
| 7/25 | 3,685 | 3,770 | 3,545 | 3,600 | -210 | -5.5 | 101,700 |
| 7/24 | 4,350 | 4,350 | 3,810 | 3,810 | -555 | -12.7 | 230,000 |
| 7/23 | 4,455 | 4,525 | 4,355 | 4,365 | -60 | -1.4 | 22,300 |
| 7/22 | 4,515 | 4,600 | 4,350 | 4,425 | -50 | -1.1 | 32,600 |
| 7/19 | 4,405 | 4,505 | 4,325 | 4,475 | +115 | +2.6 | 31,100 |
| 7/18 | 4,540 | 4,545 | 4,360 | 4,360 | -250 | -5.4 | 42,000 |
| 7/17 | 4,645 | 4,745 | 4,560 | 4,610 | -10 | -0.2 | 39,600 |
| 7/16 | 4,605 | 4,670 | 4,500 | 4,620 | +20 | +0.4 | 47,800 |
| 7/12 | 4,250 | 4,710 | 4,220 | 4,600 | +350 | +8.2 | 114,100 |
| 7/11 | 4,260 | 4,280 | 4,125 | 4,250 | +55 | +1.3 | 26,500 |
▶︎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
