！決算発表予定日 2024/04/30
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) | 1,164 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,301 | 1,314 | 1,297 | 1,300 | -1 | -0.1 | 36,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,289 | 1,305 | 1,284 | 1,301 | +18 | +1.4 | 22,200 |
| 4/23 | 1,278 | 1,294 | 1,271 | 1,283 | +14 | +1.1 | 19,000 |
| 4/22 | 1,257 | 1,269 | 1,251 | 1,269 | +29 | +2.3 | 19,300 |
| 4/19 | 1,255 | 1,255 | 1,222 | 1,240 | -15 | -1.2 | 48,400 |
| 4/18 | 1,242 | 1,264 | 1,240 | 1,255 | -1 | -0.1 | 44,300 |
| 4/17 | 1,279 | 1,284 | 1,251 | 1,256 | -20 | -1.6 | 47,200 |
| 4/16 | 1,299 | 1,299 | 1,276 | 1,276 | -25 | -1.9 | 45,600 |
| 4/15 | 1,301 | 1,311 | 1,292 | 1,301 | -5 | -0.4 | 28,200 |
| 4/12 | 1,314 | 1,320 | 1,306 | 1,306 | +4 | +0.3 | 24,200 |
| 4/11 | 1,310 | 1,313 | 1,293 | 1,302 | -19 | -1.4 | 28,200 |
| 4/10 | 1,327 | 1,332 | 1,321 | 1,321 | -6 | -0.5 | 9,200 |
| 4/9 | 1,320 | 1,331 | 1,318 | 1,327 | +9 | +0.7 | 13,700 |
| 4/8 | 1,313 | 1,324 | 1,304 | 1,318 | +5 | +0.4 | 22,300 |
| 4/5 | 1,309 | 1,321 | 1,300 | 1,313 | +2 | +0.2 | 31,100 |
| 4/4 | 1,332 | 1,332 | 1,311 | 1,311 | -11 | -0.8 | 39,200 |
| 4/3 | 1,334 | 1,337 | 1,321 | 1,322 | -24 | -1.8 | 31,400 |
| 4/2 | 1,365 | 1,365 | 1,334 | 1,346 | -16 | -1.2 | 33,900 |
| 4/1 | 1,380 | 1,383 | 1,360 | 1,362 | -19 | -1.4 | 26,600 |
| 3/29 | 1,369 | 1,382 | 1,357 | 1,381 | +14 | +1.0 | 27,300 |
| 3/28 | 1,383 | 1,390 | 1,358 | 1,367 | -17 | -1.2 | 27,000 |
| 3/27 | 1,373 | 1,393 | 1,373 | 1,384 | +7 | +0.5 | 21,500 |
| 3/26 | 1,370 | 1,382 | 1,366 | 1,377 | +2 | +0.2 | 27,200 |
| 3/25 | 1,389 | 1,403 | 1,372 | 1,375 | -14 | -1.0 | 36,700 |
| 3/22 | 1,381 | 1,398 | 1,372 | 1,389 | +5 | +0.4 | 33,100 |
| 3/21 | 1,394 | 1,394 | 1,371 | 1,384 | 0 | 0.0 | 28,400 |
| 3/19 | 1,386 | 1,392 | 1,366 | 1,384 | -2 | -0.1 | 40,400 |
| 3/18 | 1,403 | 1,403 | 1,372 | 1,386 | -4 | -0.3 | 146,200 |
| 3/15 | 1,386 | 1,391 | 1,371 | 1,390 | +10 | +0.7 | 16,300 |
| 3/14 | 1,384 | 1,384 | 1,365 | 1,380 | +15 | +1.1 | 19,900 |
| 3/13 | 1,399 | 1,403 | 1,365 | 1,365 | -28 | -2.0 | 22,800 |
▶︎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