！決算発表予定日 2025/02/12
9753東証S信用
業種 情報・通信業
アイエックス・ナレッジ 株価時系列データ
PTS
1,013
円
(10:02)
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 |
|---|---|
| 1,232 (24/07/03) | 867 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,232 (24/07/03) | 867 (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) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,022 | 1,022 | 1,007 | 1,014 | +2 | +0.2 | 8,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,013 | 1,022 | 1,011 | 1,012 | -7 | -0.7 | 4,400 |
| 1/31 | 1,019 | 1,022 | 1,017 | 1,019 | +2 | +0.2 | 2,400 |
| 1/30 | 1,015 | 1,017 | 1,011 | 1,017 | +2 | +0.2 | 3,900 |
| 1/29 | 1,024 | 1,024 | 1,015 | 1,015 | -5 | -0.5 | 2,200 |
| 1/28 | 1,013 | 1,020 | 1,009 | 1,020 | +7 | +0.7 | 3,700 |
| 1/27 | 1,010 | 1,018 | 1,008 | 1,013 | +5 | +0.5 | 10,100 |
| 1/24 | 1,011 | 1,013 | 1,008 | 1,008 | 0 | 0.0 | 2,400 |
| 1/23 | 1,013 | 1,013 | 1,006 | 1,008 | -2 | -0.2 | 700 |
| 1/22 | 1,006 | 1,012 | 1,005 | 1,010 | +6 | +0.6 | 3,200 |
| 1/21 | 1,010 | 1,010 | 1,004 | 1,004 | -1 | -0.1 | 800 |
| 1/20 | 1,004 | 1,010 | 1,004 | 1,005 | +2 | +0.2 | 5,000 |
| 1/17 | 1,004 | 1,010 | 999 | 1,003 | -7 | -0.7 | 9,400 |
| 1/16 | 1,005 | 1,011 | 1,003 | 1,010 | +5 | +0.5 | 4,200 |
| 1/15 | 1,014 | 1,014 | 1,001 | 1,005 | +5 | +0.5 | 5,900 |
| 1/14 | 1,002 | 1,003 | 1,000 | 1,000 | -7 | -0.7 | 4,800 |
| 1/10 | 1,007 | 1,013 | 1,002 | 1,007 | -3 | -0.3 | 4,400 |
| 1/9 | 1,024 | 1,024 | 1,005 | 1,010 | -15 | -1.5 | 12,200 |
| 1/8 | 1,020 | 1,026 | 1,017 | 1,025 | +7 | +0.7 | 3,400 |
| 1/7 | 1,015 | 1,027 | 1,014 | 1,018 | +1 | +0.1 | 11,200 |
| 1/6 | 1,009 | 1,021 | 1,005 | 1,017 | +11 | +1.1 | 14,300 |
| 12/30 | 1,010 | 1,010 | 1,000 | 1,006 | -4 | -0.4 | 14,000 |
| 12/27 | 1,001 | 1,010 | 1,001 | 1,010 | +10 | +1.0 | 9,600 |
| 12/26 | 1,002 | 1,007 | 1,000 | 1,000 | -2 | -0.2 | 8,800 |
| 12/25 | 1,003 | 1,008 | 1,002 | 1,002 | -1 | -0.1 | 3,200 |
| 12/24 | 1,007 | 1,007 | 999 | 1,003 | -4 | -0.4 | 4,100 |
| 12/23 | 1,001 | 1,008 | 999 | 1,007 | +8 | +0.8 | 9,300 |
| 12/20 | 1,006 | 1,006 | 994 | 999 | -1 | -0.1 | 6,800 |
| 12/19 | 1,001 | 1,002 | 998 | 1,000 | -5 | -0.5 | 9,300 |
| 12/18 | 1,004 | 1,009 | 1,004 | 1,005 | +1 | +0.1 | 5,000 |
| 12/17 | 1,012 | 1,014 | 1,003 | 1,004 | -8 | -0.8 | 6,900 |
▶︎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
