i-plug 株価 2ch 掲示板 4177 【株ドラゴン】

※毎日21時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

i-plug 株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	4177	i-plug	8/1(金)	1,399	+2	+0.14%	700	1,399	1,389

株価 i-plug \| Yahoo! 掲示板 i-plug \| i-plug 公式サイト \| Wikipedia i-plug \| 制度信用銘柄 \| 東証グロース \| 情報・通信業 \| 固定リンク \|

i-plug 適時開示情報

i-plug 過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/8/1	1,399	1,399	1,389	1,399	+0.14%	700
2025/7/31	1,379	1,398	1,379	1,397	+1.31%	1,000
2025/7/30	1,382	1,382	1,379	1,379	-1.15%	300
2025/7/29	1,400	1,400	1,378	1,395	-0.36%	1,500
2025/7/28	1,398	1,419	1,380	1,400	+2.34%	8,000
2025/7/25	1,381	1,381	1,360	1,368	+1.26%	1,700
2025/7/24	1,345	1,362	1,326	1,351	+0.97%	800
2025/7/23	1,360	1,360	1,338	1,338	-2.41%	1,500
2025/7/22	1,398	1,398	1,370	1,371	-0.29%	1,500
2025/7/18	1,350	1,375	1,350	1,375	+1.78%	1,400
2025/7/17	1,382	1,382	1,346	1,351	-3.15%	600
2025/7/16	1,350	1,395	1,350	1,395	+3.10%	1,000
2025/7/15	1,345	1,353	1,285	1,353	+0.59%	3,800
2025/7/14	1,362	1,362	1,301	1,345	-1.25%	2,100
2025/7/11	1,340	1,382	1,340	1,362	+1.72%	3,100
2025/7/10	1,332	1,345	1,327	1,339	+0.22%	700
2025/7/9	1,350	1,369	1,336	1,336	-1.76%	1,300
2025/7/8	1,340	1,372	1,340	1,360	+0.74%	1,500
2025/7/7	1,409	1,410	1,300	1,350	-3.71%	8,700
2025/7/4	1,367	1,404	1,348	1,402	+3.85%	8,400
2025/7/3	1,280	1,350	1,280	1,350	+5.47%	10,000
2025/7/2	1,295	1,295	1,272	1,280	-0.08%	2,700
2025/7/1	1,273	1,310	1,272	1,281	+2.48%	7,200
2025/6/30	1,257	1,259	1,230	1,250	+0.40%	2,900
2025/6/27	1,205	1,250	1,205	1,245	+2.47%	2,200
2025/6/26	1,208	1,215	1,208	1,215	-0.25%	400
2025/6/25	1,248	1,248	1,218	1,218	-0.90%	1,900
2025/6/24	1,238	1,238	1,207	1,229	-0.57%	5,000
2025/6/23	1,198	1,236	1,193	1,236	+2.74%	4,500
2025/6/20	1,223	1,225	1,201	1,203	-1.07%	2,800
2025/6/19	1,234	1,235	1,216	1,216	+0.08%	2,400
2025/6/18	1,195	1,232	1,192	1,215	+3.49%	17,500
2025/6/17	1,180	1,185	1,170	1,174	+0.69%	3,000
2025/6/16	1,168	1,180	1,166	1,166	-0.34%	1,600
2025/6/13	1,186	1,193	1,164	1,170	-1.27%	5,300
2025/6/12	1,191	1,191	1,185	1,185	-0.25%	1,000
2025/6/11	1,190	1,191	1,185	1,188	-0.25%	2,900
2025/6/10	1,197	1,206	1,191	1,191	-0.50%	6,100
2025/6/9	1,215	1,215	1,194	1,197	-0.66%	3,000
2025/6/6	1,205	1,205	1,200	1,205	+0.00%	2,500
2025/6/5	1,242	1,242	1,205	1,205	-2.35%	3,500
2025/6/4	1,248	1,391	1,190	1,234	+1.31%	149,100
2025/6/3	1,230	1,230	1,215	1,218	-0.16%	600
2025/6/2	1,201	1,231	1,201	1,220	+0.91%	4,200
2025/5/30	1,200	1,209	1,197	1,209	+0.75%	6,900
2025/5/29	1,236	1,242	1,200	1,200	-0.50%	3,700
2025/5/28	1,199	1,206	1,196	1,206	+0.33%	4,800
2025/5/27	1,193	1,203	1,192	1,202	+0.17%	8,400
2025/5/26	1,192	1,206	1,181	1,200	+1.01%	9,800
2025/5/23	1,184	1,188	1,170	1,188	+0.34%	3,200
2025/5/22	1,181	1,184	1,170	1,184	-1.25%	6,300
2025/5/21	1,194	1,199	1,179	1,199	+0.42%	4,800
2025/5/20	1,204	1,209	1,181	1,194	-0.08%	6,400
2025/5/19	1,201	1,207	1,181	1,195	-0.99%	15,900
2025/5/16	1,212	1,273	1,201	1,207	+0.58%	21,700
2025/5/15	1,475	1,510	1,200	1,200	-17.24%	60,300
2025/5/14	1,478	1,478	1,426	1,450	-1.96%	4,700
2025/5/13	1,457	1,479	1,428	1,479	+2.21%	4,300
2025/5/12	1,442	1,451	1,402	1,447	+2.48%	4,200
2025/5/9	1,495	1,495	1,408	1,412	-5.17%	10,000
2025/5/8	1,299	1,489	1,299	1,489	+15.16%	47,200
2025/5/7	1,204	1,300	1,174	1,293	+4.78%	11,900
2025/5/2	1,262	1,262	1,234	1,234	+0.16%	900
2025/4/30	1,229	1,232	1,229	1,232	-1.83%	200
2025/4/28	1,288	1,350	1,221	1,255	-2.56%	12,800
2025/4/25	1,287	1,288	1,287	1,288	+0.16%	1,800
2025/4/24	1,271	1,286	1,271	1,286	+1.18%	1,300
2025/4/23	1,243	1,271	1,243	1,271	+2.25%	6,400
2025/4/22	1,217	1,243	1,212	1,243	+1.47%	4,400
2025/4/21	1,215	1,249	1,215	1,225	+0.08%	4,000
2025/4/18	1,210	1,224	1,180	1,224	-0.08%	4,100
2025/4/17	1,122	1,225	1,120	1,225	+8.99%	8,500
2025/4/16	1,140	1,140	1,114	1,124	+1.63%	300
2025/4/15	1,105	1,106	1,105	1,106	-2.12%	200
2025/4/14	1,149	1,150	1,089	1,130	+0.98%	1,800
2025/4/11	1,093	1,119	1,093	1,119	+0.72%	1,700
2025/4/10	1,150	1,160	1,097	1,111	-0.45%	5,300
2025/4/9	1,080	1,116	1,000	1,116	+0.54%	17,200
2025/4/8	1,109	1,110	1,109	1,110	+11.00%	4,600
2025/4/7	900	1,039	900	1,000	-9.91%	10,200
2025/4/4	1,081	1,149	1,055	1,110	-0.89%	5,700
2025/4/3	1,161	1,170	1,115	1,120	-4.60%	5,700
2025/4/2	1,179	1,179	1,160	1,174	+1.65%	1,500
2025/4/1	1,161	1,161	1,155	1,155	-0.86%	300
2025/3/31	1,175	1,175	1,155	1,165	+0.00%	2,200
2025/3/27	1,160	1,183	1,160	1,165	+0.43%	1,100
2025/3/26	1,135	1,181	1,135	1,160	+2.47%	3,600
2025/3/25	1,130	1,135	1,130	1,132	-0.26%	2,900
2025/3/24	1,135	1,135	1,117	1,135	+2.25%	1,100
2025/3/21	1,122	1,140	1,110	1,110	-1.07%	19,700
2025/3/19	1,107	1,135	1,107	1,122	+1.45%	8,100
2025/3/18	1,127	1,132	1,106	1,106	-2.04%	5,700
2025/3/17	1,112	1,129	1,112	1,129	+1.62%	2,100
2025/3/14	1,114	1,114	1,086	1,111	-0.89%	2,400
2025/3/13	1,135	1,140	1,108	1,121	+1.45%	6,600
2025/3/12	1,105	1,105	1,105	1,105	+0.45%	1,200
2025/3/11	1,101	1,111	1,100	1,100	-0.45%	1,600
2025/3/10	1,113	1,113	1,097	1,105	-0.90%	500
2025/3/7	1,115	1,132	1,115	1,115	-0.09%	1,900
2025/3/6	1,115	1,127	1,101	1,116	+0.54%	1,000
2025/3/5	1,083	1,131	1,083	1,110	+2.49%	4,700
2025/3/4	1,087	1,095	1,083	1,083	-1.19%	1,800
2025/3/3	1,086	1,137	1,086	1,096	+1.11%	5,700
2025/2/28	1,140	1,140	1,080	1,084	-2.69%	4,500
2025/2/27	1,113	1,153	1,110	1,114	+2.86%	8,700
2025/2/26	1,083	1,135	1,083	1,083	-0.64%	6,300
2025/2/25	1,105	1,122	1,080	1,090	-0.27%	5,500
2025/2/21	1,093	1,120	1,092	1,093	-0.82%	9,200
2025/2/20	1,114	1,161	1,100	1,102	-2.22%	7,700
2025/2/19	1,121	1,150	1,065	1,127	+0.54%	17,800
2025/2/18	1,162	1,179	1,060	1,121	-3.61%	16,700
2025/2/17	1,194	1,224	1,160	1,163	-4.98%	16,600
2025/2/14	1,240	1,400	1,210	1,224	-3.01%	26,500
2025/2/13	1,225	1,262	1,205	1,262	+3.02%	6,200
2025/2/12	1,211	1,225	1,193	1,225	+0.82%	3,000
2025/2/10	1,164	1,233	1,161	1,215	+3.14%	7,000
2025/2/7	1,175	1,178	1,165	1,178	+1.03%	4,200
2025/2/6	1,155	1,166	1,152	1,166	+0.95%	1,900
2025/2/5	1,141	1,163	1,140	1,155	+0.35%	8,300
2025/2/4	1,153	1,153	1,142	1,151	-1.46%	700
2025/2/3	1,168	1,168	1,168	1,168	+0.00%	400
2025/1/31	1,154	1,172	1,130	1,168	+0.78%	4,700
2025/1/30	1,150	1,159	1,150	1,159	+0.26%	1,300

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

i-plugの同業他社(情報・通信業)の株価

株ドラゴン > i-plug 株価

i-plug 株価

i-plug 適時開示情報

i-plug 過去の株価

株式ランキング

株価検索

i-plugの同業他社(情報・通信業)の株価