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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/29 | 3,500 | 3,525 | 3,415 | 3,430 | -80 | -2.3 | 45,400 |
| 5/28 | 3,445 | 3,695 | 3,420 | 3,510 | +65 | +1.9 | 68,000 |
| 5/27 | 3,615 | 3,625 | 3,350 | 3,445 | -310 | -8.3 | 138,800 |
| 5/24 | 3,570 | 3,890 | 3,565 | 3,755 | +100 | +2.7 | 81,700 |
| 5/23 | 3,545 | 3,690 | 3,520 | 3,655 | +80 | +2.2 | 46,100 |
| 5/22 | 3,660 | 3,680 | 3,545 | 3,575 | -45 | -1.2 | 31,200 |
| 5/21 | 3,595 | 3,690 | 3,555 | 3,620 | +20 | +0.6 | 48,700 |
| 5/20 | 3,295 | 3,600 | 3,295 | 3,600 | +345 | +10.6 | 87,100 |
| 5/17 | 3,505 | 3,505 | 3,235 | 3,255 | -265 | -7.5 | 104,600 |
| 5/16 | 3,635 | 3,670 | 3,470 | 3,520 | -45 | -1.3 | 47,000 |
| 5/15 | 3,970 | 3,970 | 3,425 | 3,565 | -320 | -8.2 | 169,400 |
| 5/14 | 3,480 | 3,925 | 3,480 | 3,885 | +410 | +11.8 | 132,800 |
| 5/13 | 3,470 | 3,635 | 3,155 | 3,475 | -380 | -9.9 | 399,500 |
| 5/10 | 3,875 | 3,930 | 3,700 | 3,855 | +50 | +1.3 | 156,400 |
| 5/9 | 3,825 | 3,835 | 3,655 | 3,805 | +35 | +0.9 | 82,700 |
| 5/8 | 3,760 | 3,820 | 3,680 | 3,770 | +80 | +2.2 | 58,000 |
| 5/7 | 3,405 | 3,710 | 3,405 | 3,690 | +290 | +8.5 | 59,100 |
| 5/2 | 3,405 | 3,470 | 3,365 | 3,400 | -20 | -0.6 | 23,700 |
| 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 |
▶︎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
