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
1,390.9
円
(09:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,388 | 1,389 | 1,382 | 1,388 | +7 | +0.5 | 6,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/7 | 1,387 | 1,391 | 1,369 | 1,380 | +2 | +0.2 | 21,400 |
| 3/6 | 1,367 | 1,389 | 1,360 | 1,378 | +11 | +0.8 | 35,500 |
| 3/5 | 1,361 | 1,379 | 1,352 | 1,367 | -3 | -0.2 | 32,500 |
| 3/4 | 1,379 | 1,384 | 1,357 | 1,370 | -3 | -0.2 | 38,500 |
| 3/1 | 1,381 | 1,405 | 1,372 | 1,373 | -12 | -0.9 | 22,000 |
| 2/29 | 1,387 | 1,390 | 1,361 | 1,385 | -5 | -0.4 | 35,100 |
| 2/28 | 1,378 | 1,423 | 1,377 | 1,390 | +13 | +0.9 | 42,500 |
| 2/27 | 1,402 | 1,402 | 1,377 | 1,377 | -25 | -1.8 | 26,600 |
| 2/26 | 1,405 | 1,420 | 1,398 | 1,402 | +10 | +0.7 | 23,500 |
| 2/22 | 1,395 | 1,405 | 1,380 | 1,392 | +14 | +1.0 | 38,200 |
| 2/21 | 1,414 | 1,414 | 1,376 | 1,378 | -25 | -1.8 | 27,300 |
| 2/20 | 1,376 | 1,428 | 1,376 | 1,403 | +32 | +2.3 | 71,800 |
| 2/19 | 1,347 | 1,375 | 1,334 | 1,371 | +24 | +1.8 | 65,100 |
| 2/16 | 1,315 | 1,348 | 1,313 | 1,347 | +12 | +0.9 | 92,900 |
| 2/15 | 1,341 | 1,384 | 1,318 | 1,335 | -236 | -15.0 | 337,900 |
| 2/14 | 1,554 | 1,577 | 1,545 | 1,571 | -2 | -0.1 | 32,400 |
| 2/13 | 1,570 | 1,580 | 1,555 | 1,573 | +26 | +1.7 | 24,800 |
| 2/9 | 1,555 | 1,571 | 1,547 | 1,547 | -15 | -1.0 | 18,100 |
| 2/8 | 1,560 | 1,571 | 1,545 | 1,562 | -10 | -0.6 | 19,900 |
| 2/7 | 1,558 | 1,577 | 1,554 | 1,572 | +1 | +0.1 | 12,300 |
| 2/6 | 1,602 | 1,605 | 1,571 | 1,571 | -33 | -2.1 | 26,000 |
| 2/5 | 1,619 | 1,622 | 1,590 | 1,604 | -5 | -0.3 | 22,000 |
| 2/2 | 1,581 | 1,609 | 1,577 | 1,609 | +31 | +2.0 | 28,400 |
| 2/1 | 1,565 | 1,581 | 1,558 | 1,578 | +1 | +0.1 | 16,000 |
| 1/31 | 1,581 | 1,585 | 1,562 | 1,577 | -9 | -0.6 | 21,000 |
| 1/30 | 1,589 | 1,604 | 1,585 | 1,586 | +7 | +0.4 | 21,400 |
| 1/29 | 1,580 | 1,581 | 1,566 | 1,579 | +6 | +0.4 | 13,400 |
| 1/26 | 1,565 | 1,588 | 1,554 | 1,573 | +1 | +0.1 | 15,100 |
| 1/25 | 1,589 | 1,600 | 1,572 | 1,572 | -8 | -0.5 | 33,800 |
| 1/24 | 1,561 | 1,592 | 1,561 | 1,580 | +6 | +0.4 | 23,900 |
▶︎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
