9348東証G信用
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
519.1
円
(19:31)
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 | 521 | -86 | -14.2 | 7,517,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,456 | 1,488 | 1,415 | 1,416 | -45 | -3.1 | 466,700 |
| 9/15 | 1,569 | 1,569 | 1,430 | 1,461 | -97 | -6.2 | 859,500 |
| 9/8 | 1,550 | 1,697 | 1,530 | 1,558 | +28 | +1.8 | 2,536,800 |
| 9/1 | 1,507 | 1,578 | 1,467 | 1,530 | +66 | +4.5 | 1,778,900 |
| 8/25 | 1,500 | 1,550 | 1,436 | 1,464 | +50 | +3.5 | 1,840,100 |
| 8/18 | 1,444 | 1,503 | 1,333 | 1,414 | -23 | -1.6 | 1,214,300 |
| 8/10 | 1,469 | 1,495 | 1,421 | 1,437 | -27 | -1.8 | 423,600 |
| 8/4 | 1,330 | 1,515 | 1,330 | 1,464 | +137 | +10.3 | 1,067,000 |
| 7/28 | 1,352 | 1,397 | 1,313 | 1,327 | -23 | -1.7 | 902,700 |
| 7/21 | 1,466 | 1,498 | 1,331 | 1,350 | -121 | -8.2 | 1,124,900 |
| 7/14 | 1,558 | 1,588 | 1,462 | 1,471 | -87 | -5.6 | 1,284,700 |
| 7/7 | 1,530 | 1,569 | 1,449 | 1,558 | +18 | +1.2 | 2,588,800 |
| 6/30 | 1,680 | 1,755 | 1,511 | 1,540 | -178 | -10.4 | 3,324,900 |
| 6/23 | 1,726 | 1,819 | 1,658 | 1,718 | +5 | +0.3 | 5,832,600 |
| 6/16 | 1,519 | 1,794 | 1,480 | 1,713 | +204 | +13.5 | 8,588,800 |
| 6/9 | 1,695 | 1,710 | 1,442 | 1,509 | -111 | -6.9 | 8,787,000 |
| 6/2 | 1,901 | 1,995 | 1,606 | 1,620 | -128 | -7.3 | 31,352,400 |
| 5/26 | 1,010 | 1,843 | 987 | 1,748 | +739 | +73.2 | 82,399,000 |
| 5/19 | 833 | 1,188 | 805 | 1,009 | +153 | +17.9 | 21,446,800 |
| 5/12 | 1,022 | 1,027 | 793 | 856 | -154 | -15.3 | 12,355,400 |
| 5/2 | 1,025 | 1,193 | 1,005 | 1,010 | -7 | -0.7 | 16,424,300 |
| 4/28 | 1,964 | 2,170 | 1,001 | 1,017 | -787 | -43.6 | 47,943,300 |
| 4/21 | 1,901 | 2,373 | 1,800 | 1,804 | +303 | +20.2 | 74,281,100 |
| 4/14 | 1,000 | 1,501 | 950 | 1,501 | ー | ー | 29,053,600 |
▶︎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
