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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,490 | 3,575 | 3,475 | 3,540 | +65 | +1.9 | 39,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,305 | 3,570 | 3,085 | 3,540 | +260 | +7.9 | 216,800 |
| 4/19 | 3,520 | 3,575 | 3,170 | 3,280 | -245 | -7.0 | 228,900 |
| 4/12 | 3,190 | 3,840 | 3,180 | 3,525 | +385 | +12.3 | 481,200 |
| 4/5 | 3,295 | 3,535 | 3,010 | 3,140 | -155 | -4.7 | 603,800 |
| 3/29 | 3,205 | 3,475 | 3,055 | 3,295 | +95 | +3.0 | 552,100 |
| 3/22 | 3,085 | 3,240 | 3,025 | 3,200 | +175 | +5.8 | 289,100 |
| 3/15 | 2,910 | 3,110 | 2,860 | 3,025 | +72 | +2.4 | 311,200 |
| 3/8 | 3,095 | 3,330 | 2,930 | 2,953 | -22 | -0.7 | 429,500 |
| 3/1 | 3,470 | 3,640 | 2,853 | 2,975 | -455 | -13.3 | 679,400 |
| 2/22 | 3,140 | 3,465 | 2,906 | 3,430 | +360 | +11.7 | 1,796,700 |
| 2/16 | 1,848 | 3,070 | 1,793 | 3,070 | +1,250 | +68.7 | 953,000 |
| 2/9 | 1,764 | 1,930 | 1,729 | 1,820 | +105 | +6.1 | 339,200 |
| 2/2 | 1,707 | 1,769 | 1,626 | 1,715 | +8 | +0.5 | 100,600 |
| 1/26 | 1,554 | 1,770 | 1,552 | 1,707 | +156 | +10.1 | 213,700 |
| 1/19 | 1,580 | 1,632 | 1,521 | 1,551 | -35 | -2.2 | 73,100 |
| 1/12 | 1,618 | 1,658 | 1,545 | 1,586 | -28 | -1.7 | 103,700 |
| 1/5 | 1,550 | 1,618 | 1,522 | 1,614 | +57 | +3.7 | 54,100 |
| 12/29 | 1,450 | 1,608 | 1,413 | 1,557 | +96 | +6.6 | 142,600 |
| 12/22 | 1,445 | 1,529 | 1,433 | 1,461 | -5 | -0.3 | 77,100 |
| 12/15 | 1,436 | 1,511 | 1,431 | 1,466 | +26 | +1.8 | 94,400 |
| 12/8 | 1,585 | 1,637 | 1,423 | 1,440 | -121 | -7.8 | 208,800 |
| 12/1 | 1,616 | 1,708 | 1,511 | 1,561 | -38 | -2.4 | 302,900 |
| 11/24 | 1,564 | 1,654 | 1,495 | 1,599 | +24 | +1.5 | 186,100 |
| 11/17 | 1,680 | 1,700 | 1,436 | 1,575 | -45 | -2.8 | 653,400 |
| 11/10 | 1,644 | 1,685 | 1,479 | 1,620 | -8 | -0.5 | 264,500 |
| 11/2 | 1,302 | 1,629 | 1,281 | 1,628 | +316 | +24.1 | 300,400 |
| 10/27 | 1,350 | 1,351 | 1,277 | 1,312 | -29 | -2.2 | 109,000 |
| 10/20 | 1,330 | 1,371 | 1,300 | 1,341 | -12 | -0.9 | 98,400 |
| 10/13 | 1,408 | 1,449 | 1,329 | 1,353 | -55 | -3.9 | 82,100 |
| 10/6 | 1,567 | 1,617 | 1,383 | 1,408 | -142 | -9.2 | 186,200 |
▶︎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
