(株)ｉ－ｐｌｕｇの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,850（2026年1月26日）
- 年初来安値
- 900（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,688 | 1,710 | 1,680 | 1,680 | 6,200 | 1,680 | 15.96 | 4.96 |
| 2026/2/9 | 1,711 | 1,711 | 1,675 | 1,678 | 6,800 | 1,678 | 15.94 | 4.96 |
| 2026/2/6 | 1,673 | 1,698 | 1,673 | 1,697 | 1,600 | 1,697 | 16.13 | 5.01 |
| 2026/2/5 | 1,720 | 1,720 | 1,656 | 1,673 | 18,400 | 1,673 | 15.9 | 4.94 |
| 2026/2/4 | 1,702 | 1,725 | 1,702 | 1,715 | 4,800 | 1,715 | 16.3 | 5.07 |
| 2026/2/3 | 1,737 | 1,737 | 1,710 | 1,710 | 5,400 | 1,710 | 16.25 | 5.05 |
| 2026/2/2 | 1,687 | 1,729 | 1,687 | 1,697 | 19,400 | 1,697 | 16.13 | 5.01 |
| 2026/1/30 | 1,742 | 1,742 | 1,660 | 1,687 | 10,800 | 1,687 | 16.03 | 4.98 |
| 2026/1/29 | 1,700 | 1,738 | 1,698 | 1,702 | 6,200 | 1,702 | 16.17 | 5.03 |
| 2026/1/28 | 1,741 | 1,776 | 1,691 | 1,719 | 13,100 | 1,719 | ||
| 2026/1/27 | 1,800 | 1,840 | 1,741 | 1,741 | 12,600 | 1,741 | ||
| 2026/1/26 | 1,798 | 1,850 | 1,738 | 1,839 | 36,200 | 1,839 | ||
| 2026/1/23 | 1,730 | 1,846 | 1,704 | 1,785 | 22,500 | 1,785 | ||
| 2026/1/22 | 1,675 | 1,720 | 1,653 | 1,704 | 11,100 | 1,704 | ||
| 2026/1/21 | 1,672 | 1,681 | 1,657 | 1,665 | 4,400 | 1,665 | ||
| 2026/1/20 | 1,678 | 1,681 | 1,635 | 1,679 | 9,800 | 1,679 | ||
| 2026/1/19 | 1,650 | 1,678 | 1,650 | 1,676 | 9,000 | 1,676 | ||
| 2026/1/16 | 1,647 | 1,648 | 1,598 | 1,648 | 12,300 | 1,648 | ||
| 2026/1/15 | 1,577 | 1,644 | 1,564 | 1,633 | 18,600 | 1,633 | ||
| 2026/1/14 | 1,550 | 1,579 | 1,548 | 1,548 | 7,300 | 1,548 |
1〜20/241件
