9702東証P貸借
業種 情報・通信業
アイ・エス・ビー 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,715 (23/06/29) | 1,222 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,622 (24/02/05) | 1,222 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,385 | 1,415 | 1,385 | 1,402 | +17 | +1.2 | 18,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,370 | 1,389 | 1,367 | 1,385 | 0 | 0.0 | 20,500 |
| 6/14 | 1,334 | 1,394 | 1,334 | 1,385 | +23 | +1.7 | 28,400 |
| 6/13 | 1,399 | 1,399 | 1,361 | 1,362 | -28 | -2.0 | 21,100 |
| 6/12 | 1,402 | 1,412 | 1,390 | 1,390 | -19 | -1.4 | 15,800 |
| 6/11 | 1,418 | 1,419 | 1,409 | 1,409 | 0 | 0.0 | 10,500 |
| 6/10 | 1,405 | 1,415 | 1,405 | 1,409 | +4 | +0.3 | 10,800 |
| 6/7 | 1,393 | 1,407 | 1,393 | 1,405 | +5 | +0.4 | 6,000 |
| 6/6 | 1,400 | 1,409 | 1,389 | 1,400 | -1 | -0.1 | 14,500 |
| 6/5 | 1,399 | 1,415 | 1,392 | 1,401 | -3 | -0.2 | 12,600 |
| 6/4 | 1,385 | 1,416 | 1,385 | 1,404 | +12 | +0.9 | 27,800 |
| 6/3 | 1,400 | 1,405 | 1,387 | 1,392 | -8 | -0.6 | 15,200 |
| 5/31 | 1,382 | 1,406 | 1,382 | 1,400 | +15 | +1.1 | 9,300 |
| 5/30 | 1,367 | 1,388 | 1,367 | 1,385 | +11 | +0.8 | 17,600 |
| 5/29 | 1,371 | 1,388 | 1,371 | 1,374 | -6 | -0.4 | 12,400 |
| 5/28 | 1,396 | 1,406 | 1,380 | 1,380 | -24 | -1.7 | 9,600 |
| 5/27 | 1,381 | 1,404 | 1,380 | 1,404 | +22 | +1.6 | 15,700 |
| 5/24 | 1,370 | 1,393 | 1,361 | 1,382 | +10 | +0.7 | 13,600 |
| 5/23 | 1,379 | 1,383 | 1,370 | 1,372 | -9 | -0.7 | 13,500 |
| 5/22 | 1,399 | 1,400 | 1,376 | 1,381 | -18 | -1.3 | 13,300 |
| 5/21 | 1,396 | 1,401 | 1,386 | 1,399 | +3 | +0.2 | 17,200 |
| 5/20 | 1,392 | 1,398 | 1,390 | 1,396 | +4 | +0.3 | 10,100 |
| 5/17 | 1,380 | 1,400 | 1,370 | 1,392 | +13 | +0.9 | 13,300 |
| 5/16 | 1,403 | 1,407 | 1,378 | 1,379 | -24 | -1.7 | 19,300 |
| 5/15 | 1,434 | 1,437 | 1,403 | 1,403 | -31 | -2.2 | 19,600 |
| 5/14 | 1,437 | 1,447 | 1,429 | 1,434 | -7 | -0.5 | 25,000 |
| 5/13 | 1,432 | 1,441 | 1,414 | 1,441 | +12 | +0.8 | 25,100 |
| 5/10 | 1,438 | 1,438 | 1,428 | 1,429 | -5 | -0.4 | 22,200 |
| 5/9 | 1,422 | 1,440 | 1,412 | 1,434 | +11 | +0.8 | 19,900 |
| 5/8 | 1,422 | 1,452 | 1,420 | 1,423 | +14 | +1.0 | 84,100 |
| 5/7 | 1,397 | 1,423 | 1,397 | 1,409 | +15 | +1.1 | 32,400 |
▶︎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