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
3,385
円
(20:05)
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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 4,125 | 4,215 | 4,095 | 4,195 | +75 | +1.8 | 24,900 |
| 7/9 | 4,215 | 4,215 | 4,105 | 4,120 | -70 | -1.7 | 25,900 |
| 7/8 | 4,230 | 4,320 | 4,180 | 4,190 | +30 | +0.7 | 48,400 |
| 7/5 | 3,980 | 4,175 | 3,960 | 4,160 | +165 | +4.1 | 37,200 |
| 7/4 | 4,090 | 4,185 | 3,990 | 3,995 | -25 | -0.6 | 41,000 |
| 7/3 | 4,025 | 4,090 | 3,980 | 4,020 | +10 | +0.3 | 36,000 |
| 7/2 | 4,055 | 4,130 | 3,995 | 4,010 | -85 | -2.1 | 43,300 |
| 7/1 | 4,200 | 4,260 | 4,095 | 4,095 | -180 | -4.2 | 60,600 |
| 6/28 | 4,510 | 4,530 | 4,260 | 4,275 | -205 | -4.6 | 70,400 |
| 6/27 | 4,390 | 4,505 | 4,325 | 4,480 | +160 | +3.7 | 65,000 |
| 6/26 | 4,395 | 4,480 | 4,320 | 4,320 | -75 | -1.7 | 30,500 |
| 6/25 | 4,395 | 4,485 | 4,350 | 4,395 | -90 | -2.0 | 60,400 |
| 6/24 | 4,170 | 4,490 | 4,165 | 4,485 | +345 | +8.3 | 78,600 |
| 6/21 | 4,015 | 4,165 | 4,005 | 4,140 | +165 | +4.2 | 39,200 |
| 6/20 | 4,100 | 4,140 | 3,950 | 3,975 | -180 | -4.3 | 51,900 |
| 6/19 | 4,125 | 4,295 | 4,085 | 4,155 | +30 | +0.7 | 56,600 |
| 6/18 | 4,175 | 4,220 | 4,060 | 4,125 | +20 | +0.5 | 42,700 |
| 6/17 | 4,200 | 4,255 | 4,055 | 4,105 | -95 | -2.3 | 99,700 |
| 6/14 | 3,715 | 4,200 | 3,690 | 4,200 | +510 | +13.8 | 123,200 |
| 6/13 | 3,750 | 3,780 | 3,680 | 3,690 | -5 | -0.1 | 32,000 |
| 6/12 | 3,850 | 3,870 | 3,630 | 3,695 | -180 | -4.7 | 89,900 |
| 6/11 | 3,895 | 3,930 | 3,845 | 3,875 | -20 | -0.5 | 38,600 |
| 6/10 | 3,705 | 3,985 | 3,680 | 3,895 | +75 | +2.0 | 81,900 |
| 6/7 | 3,545 | 3,825 | 3,525 | 3,820 | +265 | +7.5 | 113,000 |
| 6/6 | 3,605 | 3,635 | 3,480 | 3,555 | +20 | +0.6 | 36,200 |
| 6/5 | 3,690 | 3,750 | 3,520 | 3,535 | -205 | -5.5 | 98,200 |
| 6/4 | 3,635 | 3,805 | 3,605 | 3,740 | +315 | +9.2 | 136,100 |
| 6/3 | 3,425 | 3,545 | 3,405 | 3,425 | +70 | +2.1 | 61,400 |
| 5/31 | 3,300 | 3,380 | 3,230 | 3,355 | +45 | +1.4 | 44,300 |
| 5/30 | 3,390 | 3,400 | 3,125 | 3,310 | -120 | -3.5 | 139,600 |
▶︎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
