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 | 78,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,520 | 1,590 | 1,486 | 1,550 | +37 | +2.5 | 210,500 |
| 9/22 | 1,405 | 1,540 | 1,380 | 1,513 | +134 | +9.7 | 205,500 |
| 9/15 | 1,355 | 1,385 | 1,272 | 1,379 | +24 | +1.8 | 203,900 |
| 9/8 | 1,413 | 1,474 | 1,338 | 1,355 | -76 | -5.3 | 159,900 |
| 9/1 | 1,459 | 1,480 | 1,398 | 1,431 | -14 | -1.0 | 81,700 |
| 8/25 | 1,340 | 1,493 | 1,328 | 1,445 | +97 | +7.2 | 159,300 |
| 8/18 | 1,544 | 1,550 | 1,329 | 1,348 | -192 | -12.5 | 271,800 |
| 8/10 | 1,531 | 1,649 | 1,519 | 1,540 | +19 | +1.3 | 130,500 |
| 8/4 | 1,531 | 1,602 | 1,500 | 1,521 | -10 | -0.7 | 106,200 |
| 7/28 | 1,636 | 1,674 | 1,504 | 1,531 | -67 | -4.2 | 268,900 |
| 7/21 | 1,467 | 1,630 | 1,456 | 1,598 | +197 | +14.1 | 321,300 |
| 7/14 | 1,449 | 1,460 | 1,376 | 1,401 | -28 | -2.0 | 164,400 |
| 7/7 | 1,568 | 1,597 | 1,400 | 1,429 | -112 | -7.3 | 166,200 |
| 6/30 | 1,563 | 1,599 | 1,512 | 1,541 | -22 | -1.4 | 106,700 |
| 6/23 | 1,569 | 1,709 | 1,536 | 1,563 | +17 | +1.1 | 283,300 |
| 6/16 | 1,691 | 1,722 | 1,500 | 1,546 | -149 | -8.8 | 336,100 |
| 6/9 | 1,743 | 1,828 | 1,688 | 1,695 | -56 | -3.2 | 272,700 |
| 6/2 | 1,899 | 1,960 | 1,691 | 1,751 | -128 | -6.8 | 406,700 |
| 5/26 | 1,760 | 1,963 | 1,735 | 1,879 | +154 | +8.9 | 529,200 |
| 5/19 | 1,797 | 1,855 | 1,680 | 1,725 | -112 | -6.1 | 534,600 |
| 5/12 | 1,942 | 2,225 | 1,810 | 1,837 | -6 | -0.3 | 1,761,400 |
| 5/2 | 1,660 | 1,872 | 1,660 | 1,843 | +194 | +11.8 | 325,400 |
| 4/28 | 1,786 | 1,857 | 1,597 | 1,649 | -120 | -6.8 | 381,200 |
| 4/21 | 2,028 | 2,129 | 1,734 | 1,769 | -281 | -13.7 | 714,400 |
| 4/14 | 2,000 | 2,293 | 1,945 | 2,050 | +39 | +1.9 | 2,531,200 |
| 4/7 | 2,568 | 2,640 | 1,999 | 2,011 | -507 | -20.1 | 3,465,200 |
| 3/31 | 2,871 | 3,125 | 2,229 | 2,518 | -103 | -3.9 | 12,832,200 |
| 3/24 | 2,121 | 2,621 | 2,121 | 2,621 | ー | ー | 902,600 |
▶︎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
