9348東証G現物
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
713
円
(19:03)
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 |
|---|---|
| 1,995 (23/05/29) | 695 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/02/16) | 695 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 710 | 720 | 707 | 713 | -3 | -0.4 | 359,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/22 | 1,105 | 1,112 | 1,039 | 1,048 | -36 | -3.3 | 2,042,000 |
| 2/21 | 1,129 | 1,162 | 1,075 | 1,084 | -61 | -5.3 | 2,263,200 |
| 2/20 | 1,167 | 1,205 | 1,141 | 1,145 | -38 | -3.2 | 3,093,200 |
| 2/19 | 1,328 | 1,399 | 1,158 | 1,183 | -55 | -4.4 | 7,722,700 |
| 2/16 | 1,598 | 1,625 | 1,209 | 1,238 | -105 | -7.8 | 17,694,000 |
| 2/15 | 1,070 | 1,343 | 1,063 | 1,343 | +300 | +28.8 | 10,895,700 |
| 2/14 | 1,024 | 1,089 | 998 | 1,043 | +57 | +5.8 | 3,141,200 |
| 2/13 | 1,003 | 1,014 | 977 | 986 | -14 | -1.4 | 1,519,600 |
| 2/9 | 1,002 | 1,010 | 996 | 1,000 | +2 | +0.2 | 756,700 |
| 2/8 | 1,011 | 1,018 | 996 | 998 | -9 | -0.9 | 858,300 |
| 2/7 | 1,037 | 1,040 | 1,005 | 1,007 | -39 | -3.7 | 1,260,000 |
| 2/6 | 1,043 | 1,065 | 1,030 | 1,046 | +8 | +0.8 | 820,700 |
| 2/5 | 1,099 | 1,099 | 1,033 | 1,038 | -64 | -5.8 | 1,751,600 |
| 2/2 | 1,128 | 1,176 | 1,100 | 1,102 | -7 | -0.6 | 2,579,200 |
| 2/1 | 1,083 | 1,125 | 1,077 | 1,109 | +23 | +2.1 | 1,469,200 |
| 1/31 | 1,131 | 1,135 | 1,070 | 1,086 | -58 | -5.1 | 1,882,000 |
| 1/30 | 1,074 | 1,154 | 1,042 | 1,144 | +89 | +8.4 | 3,481,300 |
| 1/29 | 1,025 | 1,074 | 1,013 | 1,055 | +37 | +3.6 | 1,436,400 |
| 1/26 | 1,016 | 1,029 | 1,003 | 1,018 | -26 | -2.5 | 791,400 |
| 1/25 | 995 | 1,055 | 993 | 1,044 | +54 | +5.5 | 1,231,900 |
| 1/24 | 1,026 | 1,027 | 988 | 990 | -35 | -3.4 | 1,300,900 |
| 1/23 | 1,091 | 1,101 | 1,020 | 1,025 | -49 | -4.6 | 1,652,400 |
| 1/22 | 1,156 | 1,170 | 1,072 | 1,074 | -56 | -5.0 | 2,438,200 |
| 1/19 | 1,176 | 1,196 | 1,106 | 1,130 | -23 | -2.0 | 2,092,800 |
| 1/18 | 1,170 | 1,222 | 1,151 | 1,153 | +17 | +1.5 | 3,164,900 |
| 1/17 | 1,162 | 1,177 | 1,112 | 1,136 | -26 | -2.2 | 2,757,300 |
| 1/16 | 1,042 | 1,180 | 1,037 | 1,162 | +140 | +13.7 | 3,190,700 |
| 1/15 | 1,034 | 1,043 | 1,011 | 1,022 | -1 | -0.1 | 770,500 |
| 1/12 | 1,030 | 1,072 | 1,017 | 1,023 | +3 | +0.3 | 1,921,000 |
| 1/11 | 1,100 | 1,109 | 1,016 | 1,020 | -58 | -5.4 | 2,295,100 |
▶︎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