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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,540 | 1,573 | 1,540 | 1,571 | +31 | +2.0 | 25,900 |
| 7/16 | 1,515 | 1,565 | 1,515 | 1,540 | +25 | +1.7 | 66,100 |
| 7/12 | 1,500 | 1,522 | 1,493 | 1,515 | +15 | +1.0 | 17,600 |
| 7/11 | 1,516 | 1,516 | 1,493 | 1,500 | 0 | 0.0 | 18,500 |
| 7/10 | 1,514 | 1,514 | 1,491 | 1,500 | -1 | -0.1 | 17,600 |
| 7/9 | 1,504 | 1,509 | 1,484 | 1,501 | -3 | -0.2 | 16,900 |
| 7/8 | 1,500 | 1,513 | 1,497 | 1,504 | +4 | +0.3 | 21,300 |
| 7/5 | 1,502 | 1,507 | 1,499 | 1,500 | +7 | +0.5 | 22,000 |
| 7/4 | 1,507 | 1,509 | 1,493 | 1,493 | -20 | -1.3 | 10,000 |
| 7/3 | 1,484 | 1,542 | 1,484 | 1,513 | +29 | +2.0 | 107,700 |
| 7/2 | 1,430 | 1,505 | 1,430 | 1,484 | +46 | +3.2 | 90,100 |
| 7/1 | 1,448 | 1,450 | 1,430 | 1,438 | -10 | -0.7 | 21,300 |
| 6/28 | 1,452 | 1,460 | 1,440 | 1,448 | -4 | -0.3 | 26,100 |
| 6/27 | 1,450 | 1,454 | 1,437 | 1,452 | +13 | +0.9 | 22,500 |
| 6/26 | 1,426 | 1,443 | 1,426 | 1,439 | +13 | +0.9 | 19,800 |
| 6/25 | 1,410 | 1,428 | 1,410 | 1,426 | +13 | +0.9 | 19,900 |
| 6/24 | 1,427 | 1,427 | 1,408 | 1,413 | +1 | +0.1 | 15,700 |
| 6/21 | 1,407 | 1,420 | 1,407 | 1,412 | +5 | +0.4 | 19,700 |
| 6/20 | 1,410 | 1,417 | 1,399 | 1,407 | +5 | +0.4 | 21,500 |
| 6/19 | 1,410 | 1,415 | 1,393 | 1,402 | 0 | 0.0 | 13,100 |
| 6/18 | 1,385 | 1,415 | 1,385 | 1,402 | +17 | +1.2 | 18,800 |
| 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 |
▶︎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
