！決算発表予定日 2024/08/09
9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
712
円
(13:37)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,697 (23/09/05) | 685 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/02/16) | 685 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 726 | 726 | 707 | 712 | -10 | -1.4 | 435,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/1 | 1,656 | 1,734 | 1,651 | 1,687 | +67 | +4.1 | 4,415,300 |
| 5/31 | 1,670 | 1,739 | 1,606 | 1,620 | -130 | -7.4 | 6,796,000 |
| 5/30 | 1,821 | 1,866 | 1,713 | 1,750 | -125 | -6.7 | 6,898,200 |
| 5/29 | 1,901 | 1,995 | 1,801 | 1,875 | +127 | +7.3 | 10,812,600 |
| 5/26 | 1,687 | 1,843 | 1,681 | 1,748 | +101 | +6.1 | 18,918,400 |
| 5/25 | 1,376 | 1,680 | 1,370 | 1,647 | +265 | +19.2 | 24,464,400 |
| 5/24 | 1,340 | 1,455 | 1,329 | 1,382 | -13 | -0.9 | 11,215,100 |
| 5/23 | 1,175 | 1,446 | 1,147 | 1,395 | +248 | +21.6 | 19,654,500 |
| 5/22 | 1,010 | 1,177 | 987 | 1,147 | +138 | +13.7 | 8,146,600 |
| 5/19 | 943 | 1,024 | 923 | 1,009 | +51 | +5.3 | 3,018,100 |
| 5/18 | 1,000 | 1,041 | 937 | 958 | -31 | -3.1 | 2,820,400 |
| 5/17 | 1,180 | 1,188 | 981 | 989 | -16 | -1.6 | 8,216,200 |
| 5/16 | 868 | 1,005 | 865 | 1,005 | +150 | +17.5 | 6,199,700 |
| 5/15 | 833 | 873 | 805 | 855 | -1 | -0.1 | 1,192,400 |
| 5/12 | 832 | 862 | 793 | 856 | +11 | +1.3 | 2,358,600 |
| 5/11 | 870 | 879 | 844 | 845 | -35 | -4.0 | 1,347,800 |
| 5/10 | 881 | 927 | 866 | 880 | -2 | -0.2 | 2,154,700 |
| 5/9 | 977 | 983 | 879 | 882 | -106 | -10.7 | 3,724,100 |
| 5/8 | 1,022 | 1,027 | 962 | 988 | -22 | -2.2 | 2,770,200 |
| 5/2 | 1,076 | 1,088 | 1,005 | 1,010 | -36 | -3.4 | 4,426,500 |
| 5/1 | 1,025 | 1,193 | 1,021 | 1,046 | +29 | +2.9 | 11,997,800 |
| 4/28 | 1,082 | 1,168 | 1,001 | 1,017 | -173 | -14.5 | 21,582,700 |
| 4/27 | 1,190 | 1,190 | 1,190 | 1,190 | -400 | -25.2 | 164,700 |
| 4/26 | 1,590 | 1,590 | 1,590 | 1,590 | -400 | -20.1 | 119,500 |
| 4/25 | 2,125 | 2,139 | 1,916 | 1,990 | -21 | -1.0 | 7,499,900 |
| 4/24 | 1,964 | 2,170 | 1,945 | 2,011 | +207 | +11.5 | 18,576,500 |
| 4/21 | 1,855 | 2,020 | 1,800 | 1,804 | -171 | -8.7 | 7,883,800 |
| 4/20 | 2,192 | 2,212 | 1,975 | 1,975 | -167 | -7.8 | 9,891,100 |
| 4/19 | 2,050 | 2,373 | 1,920 | 2,142 | +42 | +2.0 | 29,442,100 |
| 4/18 | 1,955 | 2,300 | 1,905 | 2,100 | +199 | +10.5 | 26,846,500 |
▶︎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