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) | 900 (23/08/03) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,133 | 1,145 | 1,116 | 1,119 | +36 | +3.3 | 59,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,015 | 1,027 | 1,007 | 1,017 | +9 | +0.9 | 27,000 |
| 9/22 | 1,014 | 1,019 | 992 | 1,008 | -12 | -1.2 | 65,800 |
| 9/15 | 1,007 | 1,065 | 999 | 1,020 | +18 | +1.8 | 216,500 |
| 9/8 | 1,019 | 1,037 | 1,002 | 1,002 | -13 | -1.3 | 61,000 |
| 9/1 | 1,019 | 1,019 | 1,004 | 1,015 | +4 | +0.4 | 50,200 |
| 8/25 | 1,001 | 1,015 | 1,000 | 1,011 | +10 | +1.0 | 49,300 |
| 8/18 | 1,021 | 1,021 | 986 | 1,001 | +64 | +6.8 | 173,500 |
| 8/10 | 935 | 942 | 919 | 937 | +2 | +0.2 | 77,500 |
| 8/4 | 967 | 973 | 900 | 935 | -32 | -3.3 | 141,700 |
| 7/28 | 995 | 1,003 | 958 | 967 | -28 | -2.8 | 97,700 |
| 7/21 | 1,016 | 1,016 | 988 | 995 | -18 | -1.8 | 51,500 |
| 7/14 | 1,026 | 1,026 | 1,005 | 1,013 | -2 | -0.2 | 47,800 |
| 7/7 | 1,056 | 1,056 | 1,000 | 1,015 | -31 | -3.0 | 91,100 |
| 6/30 | 1,044 | 1,079 | 1,026 | 1,046 | +2 | +0.2 | 152,700 |
| 6/23 | 1,035 | 1,052 | 1,019 | 1,044 | +20 | +2.0 | 135,600 |
| 6/16 | 1,028 | 1,041 | 1,003 | 1,024 | +2 | +0.2 | 134,200 |
| 6/9 | 988 | 1,030 | 981 | 1,022 | +48 | +4.9 | 200,100 |
| 6/2 | 967 | 984 | 946 | 974 | +22 | +2.3 | 93,100 |
| 5/26 | 939 | 976 | 937 | 952 | +13 | +1.4 | 130,500 |
| 5/19 | 995 | 995 | 897 | 939 | -84 | -8.2 | 402,400 |
| 5/12 | 1,040 | 1,089 | 1,016 | 1,023 | +17 | +1.7 | 260,000 |
| 5/2 | 997 | 1,017 | 993 | 1,006 | +9 | +0.9 | 42,000 |
| 4/28 | 995 | 1,018 | 973 | 997 | +6 | +0.6 | 69,800 |
| 4/21 | 1,015 | 1,077 | 986 | 991 | -18 | -1.8 | 240,100 |
| 4/14 | 979 | 1,035 | 979 | 1,009 | +37 | +3.8 | 168,500 |
| 4/7 | 961 | 975 | 939 | 972 | +23 | +2.4 | 197,900 |
| 3/31 | 984 | 988 | 940 | 949 | -27 | -2.8 | 136,200 |
| 3/24 | 949 | 980 | 937 | 976 | +21 | +2.2 | 162,800 |
▶︎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