KabuInsight

イシン

143A
グロース/サービス業/Ishin Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13758.0758.0758.0758.00.00.00%—
2026-03-12739.0758.0739.0758.0+8.0+1.07%1,700
2026-03-11749.0778.0735.0750.0+14.0+1.90%7,900
2026-03-10769.0770.0724.0736.0-4.0-0.54%3,200
2026-03-09762.0775.0720.0740.0-37.0-4.76%4,300
2026-03-06751.0777.0741.0777.0+14.0+1.83%4,800
2026-03-05769.0772.0733.0763.0+9.0+1.19%8,700
2026-03-04771.0773.0743.0754.0-25.0-3.21%3,100
2026-03-03803.0804.0779.0779.0-31.0-3.83%2,000
2026-03-02804.0811.0804.0810.0-2.0-0.25%900
2026-02-27802.0813.0802.0812.0+2.0+0.25%500
2026-02-26803.0824.0803.0810.0-8.0-0.98%1,200
2026-02-25803.0819.0796.0818.0+7.0+0.86%4,100
2026-02-24801.0821.0801.0811.0+6.0+0.75%2,800
2026-02-20812.0812.0805.0805.00.00.00%2,100
2026-02-19810.0810.0805.0805.0-4.0-0.49%300
2026-02-18811.0811.0809.0809.0+3.0+0.37%400
2026-02-17811.0811.0806.0806.0-5.0-0.62%600
2026-02-16799.0811.0794.0811.0+12.0+1.50%600
2026-02-13824.0824.0782.0799.0-27.0-3.27%4,300
2026-02-12817.0826.0804.0826.0-2.0-0.24%1,600
2026-02-10825.0839.0825.0828.0-12.0-1.43%700
2026-02-09837.0849.0837.0840.0-27.0-3.11%5,500
2026-02-06825.0867.0825.0867.0+37.0+4.46%1,800
2026-02-05831.0832.0830.0830.0+5.0+0.61%600
2026-02-04816.0833.0815.0825.0+4.0+0.49%1,100
2026-02-03816.0821.0816.0821.0+3.0+0.37%1,000
2026-02-02807.0821.0807.0818.0-2.0-0.24%1,100
2026-01-30820.0820.0820.0820.00.00.00%200
2026-01-29820.0820.0805.0820.00.00.00%2,400
2026-01-28820.0820.0820.0820.0-6.0-0.73%100
2026-01-27823.0834.0823.0826.0-6.0-0.72%1,000
2026-01-26820.0832.0820.0832.0-2.0-0.24%700
2026-01-23817.0835.0817.0834.0+17.0+2.08%2,200
2026-01-22835.0835.0817.0817.0-3.0-0.37%2,300
2026-01-21848.0848.0790.0820.0-34.0-3.98%6,100
2026-01-20869.0870.0854.0854.00.00.00%800
2026-01-19850.0857.0850.0854.0+4.0+0.47%1,900
2026-01-16848.0850.0838.0850.0+10.0+1.19%1,200
2026-01-15835.0858.0834.0840.0-21.0-2.44%3,500
2026-01-14839.0866.0839.0861.0+15.0+1.77%3,400
2026-01-13817.0855.0808.0846.0+36.0+4.44%6,300
2026-01-09800.0810.0800.0810.0+9.0+1.12%1,100
2026-01-08808.0810.0789.0801.0-9.0-1.11%3,800
2026-01-07809.0811.0809.0810.0+1.0+0.12%2,500
2026-01-06800.0809.0800.0809.0+9.0+1.13%2,200
2026-01-05820.0820.0760.0800.0-25.0-3.03%10,700
2025-12-30834.0834.0825.0825.0-15.0-1.79%1,400
2025-12-29796.0872.0795.0840.0+55.0+7.01%8,100
2025-12-26803.0803.0780.0785.0-24.0-2.97%17,400
2025-12-25812.0812.0806.0809.0-3.0-0.37%3,200
2025-12-24804.0815.0801.0812.0-1.0-0.12%3,200
2025-12-23803.0813.0803.0813.0+10.0+1.25%2,100
2025-12-22813.0820.0793.0803.0-18.0-2.19%18,000
2025-12-19809.0821.0804.0821.0+12.0+1.48%4,500
2025-12-18805.0811.0800.0809.0-12.0-1.46%12,600
2025-12-17815.0829.0813.0821.0-16.0-1.91%11,100
2025-12-16790.0858.0790.0837.0+17.0+2.07%17,500
2025-12-15819.0823.0809.0820.0+7.0+0.86%5,300
2025-12-12813.0828.0813.0813.00.00.00%5,700
2025-12-11840.0844.0813.0813.0-13.0-1.57%10,600
2025-12-10868.0870.0826.0826.0-42.0-4.84%5,600
2025-12-09873.0877.0865.0868.0+3.0+0.35%1,700
2025-12-08867.0867.0865.0865.0-2.0-0.23%6,800
2025-12-05895.0895.0865.0867.0-18.0-2.03%5,300
2025-12-04897.0898.0874.0885.0-12.0-1.34%7,500
2025-12-03905.0906.0897.0897.0-6.0-0.66%20,500
2025-12-02917.0917.0903.0903.0-14.0-1.53%1,900
2025-12-01909.0917.0909.0917.0+3.0+0.33%2,200
2025-11-28920.0924.0913.0914.0-4.0-0.44%2,000
2025-11-27911.0925.0911.0918.0+6.0+0.66%700
2025-11-26925.0927.0909.0912.0-13.0-1.41%5,800
2025-11-25926.0930.0920.0925.00.00.00%5,100
2025-11-21910.0925.0909.0925.00.00.00%1,500
2025-11-20918.0941.0918.0925.0+9.0+0.98%2,500
2025-11-19914.0916.0910.0916.0-3.0-0.33%3,900
2025-11-18934.0934.0912.0919.0-30.0-3.16%7,700
2025-11-17972.0972.0942.0949.0+7.0+0.74%7,400
2025-11-14940.0959.0925.0942.0+3.0+0.32%14,700
2025-11-13921.0947.0921.0939.0+18.0+1.95%2,100
2025-11-12918.0921.0907.0921.00.00.00%3,700
2025-11-11916.0925.0902.0921.0+5.0+0.55%6,500
2025-11-10905.0924.0905.0916.0+12.0+1.33%2,300
2025-11-07903.0912.0903.0904.0+1.0+0.11%3,000
2025-11-06915.0926.0903.0903.0-11.0-1.20%2,400
2025-11-05933.0933.0905.0914.0-30.0-3.18%8,600
2025-11-04930.0948.0921.0944.0+1.0+0.11%6,400
2025-10-31941.0954.0937.0943.0-12.0-1.26%3,700
2025-10-30940.0957.0932.0955.0+15.0+1.60%9,100
2025-10-29963.0963.0940.0940.0-27.0-2.79%14,400
2025-10-28980.0990.0967.0967.0-13.0-1.33%7,200
2025-10-27990.01,013.0969.0980.0-20.0-2.00%22,200
2025-10-241,006.01,006.0999.01,000.0-3.0-0.30%9,100
2025-10-231,035.01,065.01,003.01,003.0-57.0-5.38%48,500
2025-10-221,041.01,146.01,012.01,060.0+64.0+6.43%319,000
2025-10-211,098.01,100.0996.0996.0-92.0-8.46%32,400
2025-10-201,060.01,115.01,016.01,088.0+58.0+5.63%45,400
2025-10-171,000.01,030.0984.01,030.0+6.0+0.59%25,500
2025-10-161,032.01,122.01,000.01,024.0+52.0+5.35%148,900
2025-10-15975.0999.0965.0972.0+9.0+0.93%7,200
2025-10-14974.0992.0953.0963.0-49.0-4.84%12,500
2025-10-101,016.01,036.01,012.01,012.0-23.0-2.22%4,300
2025-10-091,015.01,035.01,015.01,035.0+5.0+0.49%4,300
2025-10-081,006.01,032.01,006.01,030.0+24.0+2.39%1,800
2025-10-07998.01,015.0998.01,006.0+8.0+0.80%4,200
2025-10-061,001.01,013.0967.0998.0-3.0-0.30%6,900
2025-10-03971.01,003.0960.01,001.0+41.0+4.27%6,000
2025-10-02998.01,013.0951.0960.0-39.0-3.90%12,500
2025-10-011,015.01,019.0999.0999.0-16.0-1.58%3,300
2025-09-30999.01,018.0996.01,015.0+15.0+1.50%4,100
2025-09-291,014.01,020.0999.01,000.0-8.0-0.79%8,900
2025-09-261,027.01,027.01,000.01,008.0-19.0-1.85%3,700
2025-09-251,023.01,030.01,011.01,027.0+7.0+0.69%7,900
2025-09-241,020.01,030.01,020.01,020.0+10.0+0.99%4,800
2025-09-221,024.01,024.0983.01,010.0-26.0-2.51%15,900
2025-09-191,035.01,039.01,018.01,036.0+19.0+1.87%6,900
2025-09-181,026.01,033.01,017.01,017.0-9.0-0.88%5,400
2025-09-171,012.01,030.01,011.01,026.0+15.0+1.48%2,600
2025-09-161,023.01,033.01,011.01,011.0-9.0-0.88%5,800
2025-09-121,048.01,050.01,019.01,020.0——10,000

直近120営業日分を表示