9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
523.4
円
(14:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,625 (24/02/16) | 430 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/02/16) | 430 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 600 | 606 | 519 | 523 | -84 | -13.8 | 6,300,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 800 | 818 | 742 | 765 | -50 | -6.1 | 5,177,600 |
| 4/12 | 766 | 886 | 735 | 815 | +68 | +9.1 | 16,604,700 |
| 4/5 | 852 | 852 | 705 | 747 | -97 | -11.5 | 11,070,700 |
| 3/29 | 995 | 1,005 | 833 | 844 | -147 | -14.8 | 10,468,600 |
| 3/22 | 932 | 1,050 | 927 | 991 | +56 | +6.0 | 4,506,700 |
| 3/15 | 1,060 | 1,086 | 906 | 935 | -166 | -15.1 | 11,899,600 |
| 3/8 | 1,047 | 1,212 | 1,010 | 1,101 | +84 | +8.3 | 19,660,600 |
| 3/1 | 1,045 | 1,098 | 1,006 | 1,017 | -31 | -3.0 | 9,592,700 |
| 2/22 | 1,328 | 1,399 | 1,039 | 1,048 | -190 | -15.4 | 15,121,100 |
| 2/16 | 1,003 | 1,625 | 977 | 1,238 | +238 | +23.8 | 33,250,500 |
| 2/9 | 1,099 | 1,099 | 996 | 1,000 | -102 | -9.3 | 5,447,300 |
| 2/2 | 1,025 | 1,176 | 1,013 | 1,102 | +84 | +8.3 | 10,848,100 |
| 1/26 | 1,156 | 1,170 | 988 | 1,018 | -112 | -9.9 | 7,414,800 |
| 1/19 | 1,034 | 1,222 | 1,011 | 1,130 | +107 | +10.5 | 11,976,200 |
| 1/12 | 1,023 | 1,109 | 990 | 1,023 | +34 | +3.4 | 10,086,100 |
| 1/5 | 909 | 1,020 | 881 | 989 | +73 | +8.0 | 4,810,900 |
| 12/29 | 862 | 943 | 853 | 916 | +68 | +8.0 | 4,990,100 |
| 12/22 | 870 | 870 | 834 | 848 | -32 | -3.6 | 1,189,700 |
| 12/15 | 845 | 880 | 835 | 880 | +35 | +4.1 | 2,059,900 |
| 12/8 | 867 | 904 | 835 | 845 | -13 | -1.5 | 2,808,100 |
| 12/1 | 883 | 885 | 852 | 858 | -22 | -2.5 | 1,954,500 |
| 11/24 | 908 | 948 | 880 | 880 | -34 | -3.7 | 5,197,400 |
| 11/17 | 871 | 989 | 816 | 914 | +88 | +10.7 | 8,341,800 |
| 11/10 | 897 | 900 | 826 | 826 | -53 | -6.0 | 1,620,400 |
| 11/2 | 835 | 908 | 810 | 879 | +44 | +5.3 | 2,032,100 |
| 10/27 | 877 | 915 | 824 | 835 | -12 | -1.4 | 6,318,900 |
| 10/20 | 940 | 949 | 730 | 847 | -92 | -9.8 | 12,735,700 |
| 10/13 | 998 | 998 | 827 | 939 | -359 | -27.7 | 13,295,600 |
| 10/6 | 1,408 | 1,408 | 1,215 | 1,298 | -118 | -8.3 | 1,527,000 |
| 9/29 | 1,430 | 1,430 | 1,339 | 1,416 | 0 | 0.0 | 747,600 |
▶︎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
