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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,095 | 3,100 | 2,958 | 3,040 | +65 | +2.2 | 99,500 |
| 3/1 | 3,095 | 3,225 | 2,853 | 2,975 | -115 | -3.7 | 181,200 |
| 2/29 | 3,235 | 3,355 | 3,080 | 3,090 | -275 | -8.2 | 137,400 |
| 2/28 | 3,495 | 3,540 | 3,335 | 3,365 | -110 | -3.2 | 78,500 |
| 2/27 | 3,455 | 3,500 | 3,315 | 3,475 | -20 | -0.6 | 94,400 |
| 2/26 | 3,470 | 3,640 | 3,435 | 3,495 | +65 | +1.9 | 187,900 |
| 2/22 | 3,150 | 3,465 | 3,125 | 3,430 | +215 | +6.7 | 411,900 |
| 2/21 | 2,907 | 3,285 | 2,907 | 3,215 | +273 | +9.3 | 615,700 |
| 2/20 | 3,085 | 3,250 | 2,906 | 2,942 | -313 | -9.6 | 406,200 |
| 2/19 | 3,140 | 3,385 | 2,960 | 3,255 | +185 | +6.0 | 362,900 |
| 2/16 | 2,500 | 3,070 | 2,493 | 3,070 | +501 | +19.5 | 372,600 |
| 2/15 | 2,775 | 2,775 | 2,455 | 2,569 | +294 | +12.9 | 494,600 |
| 2/14 | 2,275 | 2,275 | 2,275 | 2,275 | +400 | +21.3 | 10,600 |
| 2/13 | 1,848 | 1,875 | 1,793 | 1,875 | +55 | +3.0 | 75,200 |
| 2/9 | 1,785 | 1,848 | 1,773 | 1,820 | +14 | +0.8 | 28,700 |
| 2/8 | 1,827 | 1,850 | 1,781 | 1,806 | -30 | -1.6 | 38,100 |
| 2/7 | 1,838 | 1,882 | 1,813 | 1,836 | -42 | -2.2 | 50,300 |
| 2/6 | 1,769 | 1,930 | 1,757 | 1,878 | +74 | +4.1 | 144,000 |
| 2/5 | 1,764 | 1,815 | 1,729 | 1,804 | +89 | +5.2 | 78,100 |
| 2/2 | 1,700 | 1,769 | 1,700 | 1,715 | +61 | +3.7 | 24,500 |
| 2/1 | 1,700 | 1,700 | 1,626 | 1,654 | -46 | -2.7 | 22,100 |
| 1/31 | 1,718 | 1,718 | 1,674 | 1,700 | -18 | -1.1 | 21,500 |
| 1/30 | 1,696 | 1,731 | 1,696 | 1,718 | +30 | +1.8 | 9,200 |
| 1/29 | 1,707 | 1,722 | 1,668 | 1,688 | -19 | -1.1 | 23,300 |
| 1/26 | 1,737 | 1,753 | 1,707 | 1,707 | -53 | -3.0 | 33,600 |
| 1/25 | 1,670 | 1,770 | 1,659 | 1,760 | +90 | +5.4 | 82,800 |
| 1/24 | 1,623 | 1,685 | 1,623 | 1,670 | +47 | +2.9 | 28,800 |
| 1/23 | 1,611 | 1,678 | 1,601 | 1,623 | +12 | +0.7 | 48,300 |
| 1/22 | 1,554 | 1,615 | 1,552 | 1,611 | +60 | +3.9 | 20,200 |
| 1/19 | 1,521 | 1,559 | 1,521 | 1,551 | +9 | +0.6 | 11,200 |
▶︎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
