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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,567 | 1,567 | 1,523 | 1,542 | +15 | +1.0 | 10,300 |
| 1/17 | 1,598 | 1,598 | 1,521 | 1,527 | -71 | -4.4 | 26,900 |
| 1/16 | 1,592 | 1,632 | 1,584 | 1,598 | +7 | +0.4 | 14,900 |
| 1/15 | 1,580 | 1,602 | 1,567 | 1,591 | +5 | +0.3 | 9,800 |
| 1/12 | 1,596 | 1,600 | 1,545 | 1,586 | -9 | -0.6 | 20,400 |
| 1/11 | 1,621 | 1,621 | 1,565 | 1,595 | -43 | -2.6 | 29,100 |
| 1/10 | 1,640 | 1,658 | 1,603 | 1,638 | +13 | +0.8 | 28,900 |
| 1/9 | 1,618 | 1,656 | 1,602 | 1,625 | +11 | +0.7 | 25,300 |
| 1/5 | 1,598 | 1,614 | 1,570 | 1,614 | -4 | -0.3 | 23,500 |
| 1/4 | 1,550 | 1,618 | 1,522 | 1,618 | +61 | +3.9 | 30,600 |
| 12/29 | 1,553 | 1,608 | 1,530 | 1,557 | -27 | -1.7 | 30,400 |
| 12/28 | 1,498 | 1,591 | 1,496 | 1,584 | +79 | +5.3 | 35,600 |
| 12/27 | 1,469 | 1,513 | 1,466 | 1,505 | +41 | +2.8 | 29,300 |
| 12/26 | 1,440 | 1,496 | 1,427 | 1,464 | +22 | +1.5 | 28,900 |
| 12/25 | 1,450 | 1,464 | 1,413 | 1,442 | -19 | -1.3 | 18,400 |
| 12/22 | 1,475 | 1,491 | 1,461 | 1,461 | -10 | -0.7 | 12,700 |
| 12/21 | 1,491 | 1,518 | 1,467 | 1,471 | -51 | -3.4 | 11,600 |
| 12/20 | 1,497 | 1,529 | 1,467 | 1,522 | +25 | +1.7 | 17,500 |
| 12/19 | 1,495 | 1,497 | 1,457 | 1,497 | +23 | +1.6 | 23,500 |
| 12/18 | 1,445 | 1,474 | 1,433 | 1,474 | +8 | +0.6 | 11,800 |
| 12/15 | 1,438 | 1,484 | 1,432 | 1,466 | +28 | +2.0 | 12,200 |
| 12/14 | 1,500 | 1,506 | 1,438 | 1,438 | -48 | -3.2 | 16,400 |
| 12/13 | 1,450 | 1,504 | 1,434 | 1,486 | +20 | +1.4 | 20,300 |
| 12/12 | 1,509 | 1,511 | 1,447 | 1,466 | -15 | -1.0 | 20,000 |
| 12/11 | 1,436 | 1,492 | 1,431 | 1,481 | +41 | +2.9 | 25,500 |
| 12/8 | 1,496 | 1,499 | 1,423 | 1,440 | -103 | -6.7 | 74,100 |
| 12/7 | 1,617 | 1,617 | 1,542 | 1,543 | -73 | -4.5 | 29,600 |
| 12/6 | 1,615 | 1,620 | 1,583 | 1,616 | +6 | +0.4 | 28,700 |
| 12/5 | 1,604 | 1,631 | 1,583 | 1,610 | -12 | -0.7 | 34,000 |
| 12/4 | 1,585 | 1,637 | 1,572 | 1,622 | +61 | +3.9 | 42,400 |
▶︎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
