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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,370 | 1,383 | 1,370 | 1,381 | +10 | +0.7 | 22,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,486 | 1,524 | 1,486 | 1,524 | +26 | +1.7 | 23,000 |
| 8/23 | 1,489 | 1,515 | 1,478 | 1,498 | +9 | +0.6 | 16,700 |
| 8/22 | 1,474 | 1,500 | 1,464 | 1,489 | +29 | +2.0 | 11,700 |
| 8/21 | 1,464 | 1,484 | 1,459 | 1,460 | -9 | -0.6 | 13,200 |
| 8/20 | 1,445 | 1,469 | 1,441 | 1,469 | +52 | +3.7 | 17,400 |
| 8/19 | 1,428 | 1,443 | 1,414 | 1,417 | -18 | -1.3 | 20,000 |
| 8/16 | 1,435 | 1,441 | 1,418 | 1,435 | +26 | +1.9 | 15,200 |
| 8/15 | 1,405 | 1,414 | 1,400 | 1,409 | +4 | +0.3 | 14,400 |
| 8/14 | 1,395 | 1,407 | 1,381 | 1,405 | +13 | +0.9 | 13,200 |
| 8/13 | 1,379 | 1,399 | 1,370 | 1,392 | +37 | +2.7 | 12,600 |
| 8/9 | 1,396 | 1,396 | 1,336 | 1,355 | -11 | -0.8 | 24,100 |
| 8/8 | 1,329 | 1,388 | 1,316 | 1,366 | +37 | +2.8 | 22,200 |
| 8/7 | 1,338 | 1,378 | 1,311 | 1,329 | -9 | -0.7 | 29,000 |
| 8/6 | 1,350 | 1,393 | 1,321 | 1,338 | +48 | +3.7 | 52,900 |
| 8/5 | 1,412 | 1,450 | 1,200 | 1,290 | -206 | -13.8 | 124,300 |
| 8/2 | 1,550 | 1,560 | 1,496 | 1,496 | -76 | -4.8 | 102,900 |
| 8/1 | 1,605 | 1,619 | 1,572 | 1,572 | -34 | -2.1 | 88,000 |
| 7/31 | 1,568 | 1,618 | 1,537 | 1,606 | +160 | +11.1 | 146,200 |
| 7/30 | 1,497 | 1,498 | 1,432 | 1,446 | -51 | -3.4 | 135,200 |
| 7/29 | 1,485 | 1,498 | 1,478 | 1,497 | +24 | +1.6 | 21,100 |
| 7/26 | 1,471 | 1,489 | 1,471 | 1,473 | +5 | +0.3 | 11,800 |
| 7/25 | 1,504 | 1,512 | 1,468 | 1,468 | -36 | -2.4 | 24,800 |
| 7/24 | 1,513 | 1,522 | 1,503 | 1,504 | -19 | -1.3 | 10,700 |
| 7/23 | 1,510 | 1,545 | 1,510 | 1,523 | +13 | +0.9 | 11,000 |
| 7/22 | 1,546 | 1,546 | 1,506 | 1,510 | -36 | -2.3 | 16,000 |
| 7/19 | 1,563 | 1,563 | 1,543 | 1,546 | -10 | -0.6 | 14,300 |
| 7/18 | 1,550 | 1,570 | 1,543 | 1,556 | -15 | -1.0 | 16,700 |
▶︎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
