9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
732.8
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 730 | 735 | 727 | 733 | +5 | +0.7 | 94,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/21 | 1,500 | 1,550 | 1,436 | 1,451 | +37 | +2.6 | 670,300 |
| 8/18 | 1,394 | 1,437 | 1,380 | 1,414 | +22 | +1.6 | 185,500 |
| 8/17 | 1,371 | 1,407 | 1,368 | 1,392 | +9 | +0.7 | 151,000 |
| 8/16 | 1,400 | 1,415 | 1,333 | 1,383 | -32 | -2.3 | 241,500 |
| 8/15 | 1,456 | 1,486 | 1,383 | 1,415 | -71 | -4.8 | 311,900 |
| 8/14 | 1,444 | 1,503 | 1,444 | 1,486 | +49 | +3.4 | 324,400 |
| 8/10 | 1,426 | 1,461 | 1,421 | 1,437 | -7 | -0.5 | 115,700 |
| 8/9 | 1,450 | 1,468 | 1,421 | 1,444 | -6 | -0.4 | 98,800 |
| 8/8 | 1,490 | 1,491 | 1,450 | 1,450 | -38 | -2.6 | 95,400 |
| 8/7 | 1,469 | 1,495 | 1,441 | 1,488 | +24 | +1.6 | 113,700 |
| 8/4 | 1,430 | 1,464 | 1,402 | 1,464 | +54 | +3.8 | 215,900 |
| 8/3 | 1,444 | 1,458 | 1,406 | 1,410 | -30 | -2.1 | 187,200 |
| 8/2 | 1,433 | 1,515 | 1,430 | 1,440 | +8 | +0.6 | 246,100 |
| 8/1 | 1,342 | 1,448 | 1,342 | 1,432 | +101 | +7.6 | 328,400 |
| 7/31 | 1,330 | 1,360 | 1,330 | 1,331 | +4 | +0.3 | 89,400 |
| 7/28 | 1,366 | 1,366 | 1,313 | 1,327 | -28 | -2.1 | 197,400 |
| 7/27 | 1,345 | 1,375 | 1,340 | 1,355 | +4 | +0.3 | 135,000 |
| 7/26 | 1,361 | 1,397 | 1,351 | 1,351 | -31 | -2.2 | 119,500 |
| 7/25 | 1,341 | 1,382 | 1,335 | 1,382 | +38 | +2.8 | 210,800 |
| 7/24 | 1,352 | 1,352 | 1,321 | 1,344 | -6 | -0.4 | 240,000 |
| 7/21 | 1,390 | 1,398 | 1,331 | 1,350 | -56 | -4.0 | 402,000 |
| 7/20 | 1,450 | 1,460 | 1,394 | 1,406 | -42 | -2.9 | 393,000 |
| 7/19 | 1,465 | 1,468 | 1,442 | 1,448 | -19 | -1.3 | 212,600 |
| 7/18 | 1,466 | 1,498 | 1,466 | 1,467 | -4 | -0.3 | 117,300 |
| 7/14 | 1,495 | 1,509 | 1,462 | 1,471 | -26 | -1.7 | 258,800 |
| 7/13 | 1,515 | 1,517 | 1,490 | 1,497 | -9 | -0.6 | 202,100 |
| 7/12 | 1,534 | 1,588 | 1,503 | 1,506 | -8 | -0.5 | 285,000 |
| 7/11 | 1,513 | 1,544 | 1,510 | 1,514 | -7 | -0.5 | 171,500 |
▶︎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