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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,589 | 1,589 | 1,556 | 1,561 | -32 | -2.0 | 25,700 |
| 11/30 | 1,577 | 1,595 | 1,550 | 1,593 | +56 | +3.6 | 53,000 |
| 11/29 | 1,531 | 1,568 | 1,511 | 1,537 | -2 | -0.1 | 36,600 |
| 11/28 | 1,610 | 1,623 | 1,522 | 1,539 | -111 | -6.7 | 104,900 |
| 11/27 | 1,616 | 1,708 | 1,584 | 1,650 | +51 | +3.2 | 82,700 |
| 11/24 | 1,577 | 1,654 | 1,559 | 1,599 | +14 | +0.9 | 62,700 |
| 11/22 | 1,508 | 1,585 | 1,508 | 1,585 | +90 | +6.0 | 49,600 |
| 11/21 | 1,589 | 1,589 | 1,495 | 1,495 | -73 | -4.7 | 49,900 |
| 11/20 | 1,564 | 1,588 | 1,544 | 1,568 | -7 | -0.4 | 23,900 |
| 11/17 | 1,618 | 1,619 | 1,552 | 1,575 | -43 | -2.7 | 35,800 |
| 11/16 | 1,548 | 1,619 | 1,505 | 1,618 | +70 | +4.5 | 57,600 |
| 11/15 | 1,521 | 1,631 | 1,501 | 1,548 | +87 | +6.0 | 132,500 |
| 11/14 | 1,519 | 1,562 | 1,436 | 1,461 | -45 | -3.0 | 133,100 |
| 11/13 | 1,680 | 1,700 | 1,492 | 1,506 | -114 | -7.0 | 294,400 |
| 11/10 | 1,479 | 1,620 | 1,479 | 1,620 | +61 | +3.9 | 78,700 |
| 11/9 | 1,528 | 1,581 | 1,482 | 1,559 | +24 | +1.6 | 41,700 |
| 11/8 | 1,605 | 1,626 | 1,533 | 1,535 | -89 | -5.5 | 38,300 |
| 11/7 | 1,646 | 1,653 | 1,593 | 1,624 | -25 | -1.5 | 22,100 |
| 11/6 | 1,644 | 1,685 | 1,588 | 1,649 | +21 | +1.3 | 83,700 |
| 11/2 | 1,551 | 1,629 | 1,512 | 1,628 | +117 | +7.7 | 141,600 |
| 11/1 | 1,380 | 1,548 | 1,365 | 1,511 | +141 | +10.3 | 121,300 |
| 10/31 | 1,293 | 1,375 | 1,281 | 1,370 | +80 | +6.2 | 20,600 |
| 10/30 | 1,302 | 1,327 | 1,281 | 1,290 | -22 | -1.7 | 16,900 |
| 10/27 | 1,291 | 1,319 | 1,291 | 1,312 | +16 | +1.2 | 8,200 |
| 10/26 | 1,305 | 1,334 | 1,280 | 1,296 | -28 | -2.1 | 28,400 |
| 10/25 | 1,326 | 1,340 | 1,298 | 1,324 | +8 | +0.6 | 24,700 |
| 10/24 | 1,305 | 1,337 | 1,277 | 1,316 | +13 | +1.0 | 34,100 |
| 10/23 | 1,350 | 1,351 | 1,303 | 1,303 | -38 | -2.8 | 13,600 |
| 10/20 | 1,316 | 1,350 | 1,304 | 1,341 | +1 | +0.1 | 16,700 |
| 10/19 | 1,334 | 1,371 | 1,334 | 1,340 | -24 | -1.8 | 13,200 |
▶︎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
