9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
722.6
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 726 | 730 | 716 | 722 | -7 | -1.0 | 608,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 1,558 | 1,560 | 1,516 | 1,521 | -37 | -2.4 | 367,300 |
| 7/7 | 1,449 | 1,569 | 1,449 | 1,558 | +103 | +7.1 | 722,500 |
| 7/6 | 1,501 | 1,529 | 1,455 | 1,455 | -78 | -5.1 | 626,700 |
| 7/5 | 1,500 | 1,537 | 1,496 | 1,533 | +32 | +2.1 | 365,300 |
| 7/4 | 1,510 | 1,535 | 1,498 | 1,501 | -14 | -0.9 | 360,100 |
| 7/3 | 1,530 | 1,538 | 1,481 | 1,515 | -25 | -1.6 | 514,200 |
| 6/30 | 1,522 | 1,560 | 1,511 | 1,540 | -20 | -1.3 | 494,600 |
| 6/29 | 1,628 | 1,650 | 1,545 | 1,560 | -106 | -6.4 | 1,090,600 |
| 6/28 | 1,695 | 1,700 | 1,665 | 1,666 | -3 | -0.2 | 374,900 |
| 6/27 | 1,684 | 1,713 | 1,664 | 1,669 | -17 | -1.0 | 413,400 |
| 6/26 | 1,680 | 1,755 | 1,641 | 1,686 | -32 | -1.9 | 951,400 |
| 6/23 | 1,722 | 1,737 | 1,678 | 1,718 | +27 | +1.6 | 848,500 |
| 6/22 | 1,770 | 1,819 | 1,680 | 1,691 | -75 | -4.3 | 1,718,200 |
| 6/21 | 1,705 | 1,777 | 1,694 | 1,766 | +54 | +3.2 | 1,323,800 |
| 6/20 | 1,720 | 1,755 | 1,665 | 1,712 | +10 | +0.6 | 1,100,800 |
| 6/19 | 1,726 | 1,730 | 1,658 | 1,702 | -11 | -0.6 | 841,300 |
| 6/16 | 1,666 | 1,735 | 1,665 | 1,713 | +82 | +5.0 | 1,736,400 |
| 6/15 | 1,605 | 1,644 | 1,601 | 1,631 | +21 | +1.3 | 505,400 |
| 6/14 | 1,640 | 1,678 | 1,606 | 1,610 | -40 | -2.4 | 987,200 |
| 6/13 | 1,700 | 1,794 | 1,618 | 1,650 | +116 | +7.6 | 4,248,500 |
| 6/12 | 1,519 | 1,568 | 1,480 | 1,534 | +25 | +1.7 | 1,111,300 |
| 6/9 | 1,550 | 1,550 | 1,486 | 1,509 | -12 | -0.8 | 779,200 |
| 6/8 | 1,561 | 1,580 | 1,481 | 1,521 | -16 | -1.0 | 1,075,600 |
| 6/7 | 1,445 | 1,565 | 1,442 | 1,537 | +62 | +4.2 | 2,056,400 |
| 6/6 | 1,630 | 1,630 | 1,446 | 1,475 | -162 | -9.9 | 2,753,100 |
| 6/5 | 1,695 | 1,710 | 1,623 | 1,637 | +17 | +1.1 | 2,122,700 |
| 6/2 | 1,672 | 1,710 | 1,608 | 1,620 | -67 | -4.0 | 2,430,300 |
| 6/1 | 1,656 | 1,734 | 1,651 | 1,687 | +67 | +4.1 | 4,415,300 |
▶︎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