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 |
|---|---|
| 1,622 (24/02/05) | 1,200 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,622 (24/02/05) | 1,200 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,400 | 1,400 | 1,394 | 1,397 | +12 | +0.9 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,503 | 1,503 | 1,484 | 1,502 | +20 | +1.4 | 8,800 |
| 10/8 | 1,498 | 1,499 | 1,482 | 1,482 | -32 | -2.1 | 11,200 |
| 10/7 | 1,494 | 1,515 | 1,494 | 1,514 | +30 | +2.0 | 17,000 |
| 10/4 | 1,490 | 1,493 | 1,478 | 1,484 | +5 | +0.3 | 10,100 |
| 10/3 | 1,480 | 1,480 | 1,468 | 1,479 | +22 | +1.5 | 14,000 |
| 10/2 | 1,472 | 1,480 | 1,456 | 1,457 | -14 | -1.0 | 27,500 |
| 10/1 | 1,456 | 1,477 | 1,448 | 1,471 | +15 | +1.0 | 14,300 |
| 9/30 | 1,474 | 1,474 | 1,448 | 1,456 | -38 | -2.5 | 22,500 |
| 9/27 | 1,498 | 1,502 | 1,473 | 1,494 | -7 | -0.5 | 21,300 |
| 9/26 | 1,484 | 1,501 | 1,481 | 1,501 | +15 | +1.0 | 28,700 |
| 9/25 | 1,480 | 1,486 | 1,470 | 1,486 | +6 | +0.4 | 15,300 |
| 9/24 | 1,491 | 1,498 | 1,480 | 1,480 | -7 | -0.5 | 15,200 |
| 9/20 | 1,495 | 1,495 | 1,473 | 1,487 | +2 | +0.1 | 20,900 |
| 9/19 | 1,464 | 1,489 | 1,454 | 1,485 | +39 | +2.7 | 16,700 |
| 9/18 | 1,453 | 1,466 | 1,432 | 1,446 | -11 | -0.8 | 19,300 |
| 9/17 | 1,454 | 1,469 | 1,431 | 1,457 | +33 | +2.3 | 19,700 |
| 9/13 | 1,426 | 1,435 | 1,406 | 1,424 | -11 | -0.8 | 26,400 |
| 9/12 | 1,408 | 1,436 | 1,387 | 1,435 | +51 | +3.7 | 30,300 |
| 9/11 | 1,410 | 1,411 | 1,360 | 1,384 | -26 | -1.8 | 36,800 |
| 9/10 | 1,416 | 1,426 | 1,407 | 1,410 | -6 | -0.4 | 12,700 |
| 9/9 | 1,390 | 1,419 | 1,380 | 1,416 | -22 | -1.5 | 34,300 |
| 9/6 | 1,460 | 1,485 | 1,425 | 1,438 | -22 | -1.5 | 21,900 |
| 9/5 | 1,446 | 1,480 | 1,434 | 1,460 | +8 | +0.6 | 17,300 |
| 9/4 | 1,475 | 1,475 | 1,444 | 1,452 | -53 | -3.5 | 28,100 |
| 9/3 | 1,482 | 1,517 | 1,482 | 1,505 | +30 | +2.0 | 22,600 |
| 9/2 | 1,490 | 1,503 | 1,473 | 1,475 | -30 | -2.0 | 20,100 |
| 8/30 | 1,507 | 1,516 | 1,487 | 1,505 | +10 | +0.7 | 6,100 |
| 8/29 | 1,522 | 1,522 | 1,481 | 1,495 | -26 | -1.7 | 12,400 |
| 8/28 | 1,556 | 1,556 | 1,521 | 1,521 | -27 | -1.7 | 8,900 |
| 8/27 | 1,521 | 1,557 | 1,521 | 1,548 | +24 | +1.6 | 21,300 |
▶︎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
