KabuInsight

イタミアート

168A
グロース/その他製品/itamiarts inc.
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
2026-03-131,333.01,377.01,325.01,342.0-3.0-0.22%29,400
2026-03-121,349.01,350.01,320.01,345.0+5.0+0.37%9,700
2026-03-111,345.01,352.01,340.01,340.0-5.0-0.37%7,400
2026-03-101,313.01,347.01,313.01,345.0+32.0+2.44%8,400
2026-03-091,281.01,313.01,262.01,313.0+2.0+0.15%14,900
2026-03-061,335.01,345.01,309.01,311.0-20.0-1.50%6,700
2026-03-051,308.01,345.01,293.01,331.0+69.0+5.47%7,200
2026-03-041,309.01,309.01,260.01,262.0-58.0-4.39%26,500
2026-03-031,357.01,357.01,296.01,320.0-7.0-0.53%14,600
2026-03-021,372.01,373.01,293.01,327.0-25.0-1.85%24,400
2026-02-271,326.01,369.01,326.01,352.0+33.0+2.50%16,000
2026-02-261,304.01,324.01,285.01,319.0+14.0+1.07%10,100
2026-02-251,241.01,325.01,241.01,305.0+60.0+4.82%25,400
2026-02-241,281.01,311.01,239.01,245.0-36.0-2.81%18,800
2026-02-201,306.01,312.01,281.01,281.0-26.0-1.99%9,500
2026-02-191,338.01,338.01,305.01,307.0-18.0-1.36%6,500
2026-02-181,341.01,341.01,310.01,325.0+2.0+0.15%20,800
2026-02-171,334.01,344.01,320.01,323.0-2.0-0.15%8,100
2026-02-161,339.01,339.01,305.01,325.0+14.0+1.07%17,600
2026-02-131,316.01,333.01,295.01,311.0-28.0-2.09%13,300
2026-02-121,342.01,343.01,317.01,339.0-7.0-0.52%15,400
2026-02-101,312.01,350.01,308.01,346.0+34.0+2.59%14,700
2026-02-091,334.01,334.01,281.01,312.0-22.0-1.65%39,400
2026-02-061,355.01,355.01,315.01,334.0-22.0-1.62%28,500
2026-02-051,358.01,379.01,341.01,356.0+1.0+0.07%13,800
2026-02-041,363.01,363.01,322.01,355.0-19.0-1.38%24,900
2026-02-031,415.01,415.01,368.01,374.0-15.0-1.08%22,200
2026-02-021,400.01,403.01,374.01,389.0-12.0-0.86%21,200
2026-01-301,411.01,412.01,386.01,401.0+17.0+1.23%18,200
2026-01-291,403.01,470.01,367.01,384.0-33.0-2.33%50,900
2026-01-281,516.01,532.01,415.01,417.0-115.0-7.51%74,800
2026-01-271,578.01,595.01,510.01,532.0-43.0-2.73%58,200
2026-01-261,568.01,758.01,568.01,575.0+5.0+0.32%238,500
2026-01-231,570.01,600.01,521.01,570.0-40.0-2.48%110,200
2026-01-221,634.01,931.01,604.01,610.0+16.0+1.00%1,059,200
2026-01-211,538.01,761.01,538.01,594.0+56.0+3.64%311,800
2026-01-201,653.01,655.01,504.01,538.0-99.0-6.05%103,500
2026-01-191,651.01,672.01,631.01,637.0-54.0-3.19%51,800
2026-01-161,703.01,749.01,675.01,691.0-29.0-1.69%53,300
2026-01-151,640.01,734.01,612.01,720.0+50.0+2.99%89,500
2026-01-141,750.01,780.01,650.01,670.0-78.0-4.46%120,900
2026-01-131,780.01,780.01,600.01,748.0+268.0+18.11%456,500
2026-01-091,475.01,493.01,475.01,480.0+6.0+0.41%9,100
2026-01-081,484.01,484.01,465.01,474.0+11.0+0.75%11,100
2026-01-071,442.01,477.01,417.01,463.0+35.0+2.45%20,600
2026-01-061,425.01,432.01,416.01,428.0-7.0-0.49%7,000
2026-01-051,450.01,450.01,428.01,435.0-15.0-1.03%7,200
2025-12-301,420.01,450.01,418.01,450.0+30.0+2.11%12,900
2025-12-291,390.01,420.01,367.01,420.0+56.0+4.11%19,600
2025-12-261,429.01,432.01,333.01,364.0+55.0+4.20%36,800
2025-12-251,313.01,327.01,304.01,309.0-6.0-0.46%17,600
2025-12-241,317.01,335.01,313.01,315.0-4.0-0.30%5,500
2025-12-231,333.01,338.01,316.01,319.0-16.0-1.20%15,600
2025-12-221,361.01,361.01,334.01,335.00.00.00%6,700
2025-12-191,336.01,363.01,335.01,335.00.00.00%7,000
2025-12-181,363.01,383.01,329.01,335.0+2.0+0.15%18,300
2025-12-171,581.01,581.01,333.01,333.0-216.0-13.94%108,500
2025-12-161,399.01,549.01,385.01,549.0+151.0+10.80%101,000
2025-12-151,378.01,404.01,370.01,398.0+45.0+3.33%26,500
2025-12-121,360.01,447.01,301.01,353.0+13.0+0.97%53,900
2025-12-111,351.01,359.01,340.01,340.0-10.0-0.74%8,000
2025-12-101,324.01,375.01,324.01,350.0+26.0+1.96%17,400
2025-12-091,331.01,348.01,324.01,324.0+13.0+0.99%8,900
2025-12-081,291.01,327.01,290.01,311.0+41.0+3.23%14,200
2025-12-051,270.01,280.01,255.01,270.00.00.00%7,800
2025-12-041,244.01,272.01,244.01,270.0+26.0+2.09%11,500
2025-12-031,255.01,261.01,242.01,244.0-8.0-0.64%4,100
2025-12-021,290.01,290.01,251.01,252.0-34.0-2.64%12,400
2025-12-011,348.01,348.01,259.01,286.0-33.0-2.50%22,000
2025-11-281,277.01,370.01,277.01,319.0+42.0+3.29%43,100
2025-11-271,265.01,283.01,264.01,277.0+2.0+0.16%5,000
2025-11-261,280.01,280.01,257.01,275.0+25.0+2.00%6,200
2025-11-251,288.01,288.01,250.01,250.00.00.00%8,900
2025-11-211,244.01,251.01,233.01,250.0+2.0+0.16%13,600
2025-11-201,248.01,261.01,230.01,248.00.00.00%13,100
2025-11-191,260.01,264.01,233.01,248.0-12.0-0.95%11,700
2025-11-181,275.01,277.01,260.01,260.0-15.0-1.18%5,400
2025-11-171,286.01,296.01,275.01,275.0-11.0-0.86%6,300
2025-11-141,280.01,298.01,276.01,286.0+1.0+0.08%11,400
2025-11-131,296.01,296.01,270.01,285.0-4.0-0.31%6,500
2025-11-121,266.01,290.01,266.01,289.0+23.0+1.82%4,400
2025-11-111,278.01,278.01,257.01,266.0-8.0-0.63%8,400
2025-11-101,279.01,296.01,261.01,274.0+16.0+1.27%13,700
2025-11-071,261.01,277.01,245.01,258.0-3.0-0.24%10,300
2025-11-061,264.01,283.01,251.01,261.0+1.0+0.08%8,200
2025-11-051,240.01,261.01,214.01,260.0+10.0+0.80%18,900
2025-11-041,293.01,293.01,228.01,250.0-43.0-3.33%27,100
2025-10-311,277.01,294.01,261.01,293.0+23.0+1.81%20,600
2025-10-301,258.01,309.01,254.01,270.0+27.0+2.17%31,100
2025-10-291,276.01,276.01,232.01,243.0-3.0-0.24%18,100
2025-10-281,280.01,288.01,237.01,246.0-34.0-2.66%22,500
2025-10-271,275.01,299.01,254.01,280.0+30.0+2.40%34,300
2025-10-241,254.01,267.01,235.01,250.0-17.0-1.34%41,800
2025-10-231,310.01,345.01,264.01,267.0-43.0-3.28%90,300
2025-10-221,403.01,433.01,306.01,310.0-217.0-14.21%196,800
2025-10-211,579.01,670.01,500.01,527.0+97.0+6.78%357,700
2025-10-201,313.01,478.01,305.01,430.0+30.0+2.14%118,000
2025-10-171,518.01,578.01,368.01,400.0-120.0-7.89%174,200
2025-10-161,463.01,624.01,428.01,520.0+126.0+9.04%458,500
2025-10-151,330.01,458.01,285.01,394.0+233.0+20.07%870,800
2025-10-141,165.01,210.01,125.01,161.0-5.0-0.43%33,100
2025-10-101,206.01,207.01,161.01,166.0-42.0-3.48%37,300
2025-10-091,214.01,220.01,208.01,208.0-6.0-0.49%5,700
2025-10-081,209.01,220.01,205.01,214.0+6.0+0.50%7,200
2025-10-071,212.01,214.01,200.01,208.0-2.0-0.17%8,100
2025-10-061,210.01,230.01,207.01,210.0+12.0+1.00%14,400
2025-10-031,210.01,217.01,187.01,198.0-8.0-0.66%8,600
2025-10-021,208.01,213.01,185.01,206.0+1.0+0.08%12,500
2025-10-011,219.01,219.01,204.01,205.0-18.0-1.47%14,100
2025-09-301,222.01,224.01,205.01,223.0+1.0+0.08%7,900
2025-09-291,216.01,225.01,201.01,222.0+7.0+0.58%12,800
2025-09-261,214.01,238.01,214.01,215.0+2.0+0.16%11,200
2025-09-251,212.01,226.01,210.01,213.0+1.0+0.08%10,500
2025-09-241,220.01,254.01,205.01,212.0-1.0-0.08%29,100
2025-09-221,209.01,222.01,209.01,213.0+5.0+0.41%10,000
2025-09-191,217.01,333.01,200.01,208.0-4.0-0.33%122,200
2025-09-181,217.01,225.01,197.01,212.0-8.0-0.66%17,800
2025-09-171,239.01,239.01,217.01,220.0-15.0-1.21%21,000
2025-09-161,253.01,253.01,219.01,235.0+29.0+2.40%49,700
2025-09-121,218.01,232.01,204.01,206.0——17,300

直近120営業日分を表示