！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,175 (24/03/07) | 897 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,175 (24/03/07) | 972 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,101 | 1,128 | 1,095 | 1,099 | -2 | -0.2 | 12,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,132 | 1,149 | 1,071 | 1,101 | -33 | -2.9 | 65,300 |
| 4/19 | 1,127 | 1,155 | 1,111 | 1,134 | -12 | -1.1 | 38,900 |
| 4/12 | 1,135 | 1,158 | 1,123 | 1,146 | +12 | +1.1 | 33,700 |
| 4/5 | 1,170 | 1,170 | 1,096 | 1,134 | -30 | -2.6 | 74,000 |
| 3/29 | 1,132 | 1,164 | 1,121 | 1,164 | +28 | +2.5 | 49,500 |
| 3/22 | 1,080 | 1,140 | 1,070 | 1,136 | +56 | +5.2 | 53,000 |
| 3/15 | 1,092 | 1,120 | 1,066 | 1,080 | -42 | -3.7 | 43,900 |
| 3/8 | 1,063 | 1,175 | 1,038 | 1,122 | +59 | +5.6 | 169,100 |
| 3/1 | 1,062 | 1,067 | 1,038 | 1,063 | +3 | +0.3 | 37,100 |
| 2/22 | 1,028 | 1,073 | 1,025 | 1,060 | +40 | +3.9 | 86,200 |
| 2/16 | 1,002 | 1,027 | 1,001 | 1,020 | +18 | +1.8 | 96,500 |
| 2/9 | 1,030 | 1,036 | 1,000 | 1,002 | -23 | -2.2 | 58,400 |
| 2/2 | 994 | 1,032 | 989 | 1,025 | +41 | +4.2 | 77,400 |
| 1/26 | 988 | 995 | 981 | 984 | -4 | -0.4 | 67,500 |
| 1/19 | 985 | 991 | 973 | 988 | +3 | +0.3 | 58,500 |
| 1/12 | 980 | 990 | 979 | 985 | +4 | +0.4 | 46,300 |
| 1/5 | 976 | 983 | 972 | 981 | +1 | +0.1 | 12,000 |
| 12/29 | 964 | 985 | 963 | 980 | +14 | +1.5 | 43,100 |
| 12/22 | 961 | 975 | 958 | 966 | +6 | +0.6 | 61,300 |
| 12/15 | 998 | 1,000 | 960 | 960 | -35 | -3.5 | 47,400 |
| 12/8 | 1,018 | 1,018 | 988 | 995 | -15 | -1.5 | 29,000 |
| 12/1 | 1,017 | 1,024 | 1,003 | 1,010 | -6 | -0.6 | 31,800 |
| 11/24 | 992 | 1,025 | 985 | 1,016 | +24 | +2.4 | 48,900 |
| 11/17 | 982 | 998 | 976 | 992 | +7 | +0.7 | 29,400 |
| 11/10 | 1,022 | 1,028 | 960 | 985 | -33 | -3.2 | 147,300 |
| 11/2 | 994 | 1,029 | 961 | 1,018 | +24 | +2.4 | 83,200 |
| 10/27 | 998 | 1,010 | 966 | 994 | -2 | -0.2 | 41,100 |
| 10/20 | 1,012 | 1,027 | 996 | 996 | -17 | -1.7 | 41,200 |
| 10/13 | 1,018 | 1,020 | 1,005 | 1,013 | -1 | -0.1 | 25,000 |
| 10/6 | 1,023 | 1,031 | 970 | 1,014 | -3 | -0.3 | 83,200 |
▶︎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