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
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 |
|---|---|
| 1,232 (24/07/03) | 867 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,232 (24/07/03) | 867 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,007 | 1,015 | 1,000 | 1,005 | +5 | +0.5 | 24,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,020 | 1,024 | 999 | 1,000 | -17 | -1.7 | 51,300 |
| 11/29 | 1,031 | 1,031 | 1,001 | 1,017 | -16 | -1.6 | 34,300 |
| 11/22 | 1,030 | 1,034 | 1,004 | 1,033 | +5 | +0.5 | 44,200 |
| 11/15 | 989 | 1,040 | 971 | 1,028 | +47 | +4.8 | 47,100 |
| 11/8 | 990 | 997 | 967 | 981 | +6 | +0.6 | 48,300 |
| 11/1 | 961 | 995 | 961 | 975 | +16 | +1.7 | 12,900 |
| 10/25 | 986 | 995 | 952 | 959 | -27 | -2.7 | 47,400 |
| 10/18 | 991 | 999 | 980 | 986 | -4 | -0.4 | 9,700 |
| 10/11 | 1,010 | 1,010 | 980 | 990 | -20 | -2.0 | 21,500 |
| 10/4 | 1,008 | 1,018 | 996 | 1,010 | -5 | -0.5 | 57,400 |
| 9/27 | 1,015 | 1,048 | 1,002 | 1,015 | +13 | +1.3 | 25,100 |
| 9/20 | 985 | 1,015 | 981 | 1,002 | +17 | +1.7 | 27,900 |
| 9/13 | 972 | 1,007 | 967 | 985 | -12 | -1.2 | 32,100 |
| 9/6 | 1,007 | 1,042 | 983 | 997 | -10 | -1.0 | 73,300 |
| 8/30 | 1,014 | 1,028 | 1,003 | 1,007 | -6 | -0.6 | 25,000 |
| 8/23 | 999 | 1,047 | 999 | 1,013 | +13 | +1.3 | 46,900 |
| 8/16 | 970 | 1,000 | 935 | 1,000 | -28 | -2.7 | 116,900 |
| 8/9 | 1,013 | 1,066 | 867 | 1,028 | -45 | -4.2 | 113,100 |
| 8/2 | 1,127 | 1,137 | 1,053 | 1,073 | -44 | -3.9 | 84,900 |
| 7/26 | 1,119 | 1,152 | 1,107 | 1,117 | +9 | +0.8 | 104,700 |
| 7/19 | 1,115 | 1,136 | 1,105 | 1,108 | -3 | -0.3 | 67,500 |
| 7/12 | 1,165 | 1,172 | 1,096 | 1,111 | -49 | -4.2 | 117,900 |
| 7/5 | 1,119 | 1,232 | 1,111 | 1,160 | +43 | +3.9 | 115,100 |
| 6/28 | 1,114 | 1,119 | 1,097 | 1,117 | +1 | +0.1 | 37,900 |
| 6/21 | 1,080 | 1,117 | 1,080 | 1,116 | +36 | +3.3 | 36,800 |
| 6/14 | 1,066 | 1,098 | 1,056 | 1,080 | +17 | +1.6 | 21,500 |
| 6/7 | 1,091 | 1,098 | 1,051 | 1,063 | -17 | -1.6 | 27,100 |
| 5/31 | 1,117 | 1,130 | 1,056 | 1,080 | -37 | -3.3 | 26,100 |
| 5/24 | 1,121 | 1,126 | 1,095 | 1,117 | -2 | -0.2 | 24,300 |
| 5/17 | 1,133 | 1,145 | 1,116 | 1,119 | +36 | +3.3 | 56,900 |
▶︎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
