9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
749.8
円
(13:02)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 745 | 760 | 732 | 750 | +8 | +1.1 | 482,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,356 | 1,372 | 1,215 | 1,300 | -58 | -4.3 | 657,700 |
| 10/2 | 1,408 | 1,408 | 1,345 | 1,358 | -58 | -4.1 | 257,600 |
| 9/29 | 1,341 | 1,426 | 1,339 | 1,416 | +15 | +1.1 | 338,500 |
| 9/28 | 1,405 | 1,421 | 1,400 | 1,401 | -18 | -1.3 | 81,200 |
| 9/27 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4 | 147,300 |
| 9/26 | 1,408 | 1,423 | 1,400 | 1,400 | -17 | -1.2 | 96,500 |
| 9/25 | 1,430 | 1,430 | 1,408 | 1,417 | +1 | +0.1 | 84,100 |
| 9/22 | 1,430 | 1,439 | 1,415 | 1,416 | -22 | -1.5 | 114,200 |
| 9/21 | 1,460 | 1,469 | 1,431 | 1,438 | -32 | -2.2 | 77,700 |
| 9/20 | 1,478 | 1,481 | 1,460 | 1,470 | -18 | -1.2 | 50,300 |
| 9/19 | 1,456 | 1,488 | 1,430 | 1,488 | +27 | +1.9 | 224,500 |
| 9/15 | 1,467 | 1,479 | 1,449 | 1,461 | -8 | -0.5 | 100,900 |
| 9/14 | 1,445 | 1,480 | 1,430 | 1,469 | +24 | +1.7 | 122,800 |
| 9/13 | 1,442 | 1,458 | 1,430 | 1,445 | -11 | -0.8 | 119,400 |
| 9/12 | 1,495 | 1,496 | 1,440 | 1,456 | -29 | -2.0 | 179,400 |
| 9/11 | 1,569 | 1,569 | 1,485 | 1,485 | -73 | -4.7 | 337,000 |
| 9/8 | 1,590 | 1,610 | 1,542 | 1,558 | -62 | -3.8 | 324,000 |
| 9/7 | 1,677 | 1,690 | 1,615 | 1,620 | -10 | -0.6 | 541,200 |
| 9/6 | 1,640 | 1,678 | 1,623 | 1,630 | 0 | 0.0 | 429,000 |
| 9/5 | 1,649 | 1,697 | 1,600 | 1,630 | +4 | +0.3 | 485,800 |
| 9/4 | 1,550 | 1,654 | 1,530 | 1,626 | +96 | +6.3 | 756,800 |
| 9/1 | 1,578 | 1,578 | 1,509 | 1,530 | -23 | -1.5 | 212,100 |
| 8/31 | 1,500 | 1,564 | 1,498 | 1,553 | +68 | +4.6 | 916,200 |
| 8/30 | 1,510 | 1,538 | 1,467 | 1,485 | -25 | -1.7 | 241,400 |
| 8/29 | 1,496 | 1,510 | 1,475 | 1,510 | +17 | +1.1 | 201,900 |
| 8/28 | 1,507 | 1,510 | 1,475 | 1,493 | +29 | +2.0 | 207,300 |
| 8/25 | 1,451 | 1,496 | 1,450 | 1,464 | +9 | +0.6 | 198,800 |
| 8/24 | 1,530 | 1,534 | 1,452 | 1,455 | -45 | -3.0 | 234,500 |
| 8/23 | 1,460 | 1,540 | 1,452 | 1,500 | -16 | -1.1 | 273,400 |
| 8/22 | 1,500 | 1,549 | 1,480 | 1,516 | +65 | +4.5 | 463,100 |
▶︎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