KabuInsight

ＩＮＧＳ

245A
グロース/小売業/INGS 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
2026-03-132,535.02,549.02,484.02,549.0+14.0+0.55%4,300
2026-03-122,550.02,619.02,500.02,535.0-50.0-1.93%6,700
2026-03-112,591.02,642.02,585.02,585.0-6.0-0.23%5,700
2026-03-102,570.02,693.02,570.02,591.0+25.0+0.97%5,200
2026-03-092,690.02,690.02,529.02,566.0-169.0-6.18%11,000
2026-03-062,703.02,739.02,692.02,735.0+32.0+1.18%1,700
2026-03-052,706.02,752.02,703.02,703.0-1.0-0.04%5,200
2026-03-042,678.02,820.02,660.02,704.0-124.0-4.38%12,300
2026-03-032,831.02,844.02,711.02,828.0-15.0-0.53%6,400
2026-03-022,904.02,938.02,807.02,843.0-85.0-2.90%13,400
2026-02-272,971.02,971.02,926.02,928.0-45.0-1.51%3,700
2026-02-262,955.03,005.02,936.02,973.0-52.0-1.72%7,600
2026-02-253,005.03,070.02,981.03,025.00.00.00%10,000
2026-02-243,000.03,025.03,000.03,025.0+25.0+0.83%3,100
2026-02-203,025.03,035.02,995.03,000.0-25.0-0.83%3,100
2026-02-193,055.03,060.03,015.03,025.0-5.0-0.17%2,200
2026-02-183,025.03,065.03,025.03,030.0-55.0-1.78%2,200
2026-02-173,060.03,095.03,030.03,085.0-20.0-0.64%2,300
2026-02-163,115.03,135.03,075.03,105.0-10.0-0.32%1,700
2026-02-133,130.03,155.03,110.03,115.0+15.0+0.48%1,400
2026-02-123,100.03,105.03,100.03,100.0-10.0-0.32%1,600
2026-02-103,100.03,120.03,100.03,110.0+5.0+0.16%1,100
2026-02-093,190.03,195.03,105.03,105.0-95.0-2.97%2,500
2026-02-063,170.03,200.03,135.03,200.0+10.0+0.31%2,900
2026-02-053,175.03,195.03,170.03,190.0+15.0+0.47%1,000
2026-02-043,200.03,255.03,150.03,175.0-25.0-0.78%4,500
2026-02-033,315.03,315.03,200.03,200.0-45.0-1.39%9,800
2026-02-023,210.03,245.03,115.03,245.0+225.0+7.45%16,700
2026-01-302,917.03,025.02,893.03,020.0+129.0+4.46%6,600
2026-01-292,870.02,924.02,865.02,891.0+10.0+0.35%2,400
2026-01-282,867.02,904.02,867.02,881.0-23.0-0.79%2,300
2026-01-272,900.02,904.02,880.02,904.0+9.0+0.31%400
2026-01-262,884.02,915.02,865.02,895.0-18.0-0.62%2,600
2026-01-232,924.02,924.02,880.02,913.0-13.0-0.44%5,300
2026-01-222,969.02,969.02,926.02,926.0-43.0-1.45%3,200
2026-01-212,958.02,969.02,936.02,969.0+1.0+0.03%500
2026-01-202,962.02,968.02,954.02,968.0+26.0+0.88%2,700
2026-01-192,949.02,969.02,910.02,942.0-45.0-1.51%4,300
2026-01-163,005.03,015.02,950.02,987.0-18.0-0.60%6,100
2026-01-153,100.03,100.03,005.03,005.0-95.0-3.06%2,100
2026-01-143,010.03,100.02,983.03,100.0+25.0+0.81%2,900
2026-01-133,085.03,085.03,005.03,075.0+20.0+0.65%6,800
2026-01-093,055.03,055.03,055.03,055.00.00.00%—
2026-01-083,080.03,080.03,055.03,055.0-5.0-0.16%400
2026-01-073,060.03,060.03,060.03,060.00.00.00%100
2026-01-063,035.03,065.03,035.03,060.0+35.0+1.16%700
2026-01-053,075.03,135.03,000.03,025.0-40.0-1.31%6,600
2025-12-303,020.03,065.03,020.03,065.0+45.0+1.49%1,000
2025-12-293,030.03,030.03,020.03,020.0-10.0-0.33%1,300
2025-12-263,020.03,030.03,015.03,030.0+10.0+0.33%900
2025-12-253,020.03,045.03,005.03,020.00.00.00%2,400
2025-12-243,005.03,020.03,005.03,020.0+10.0+0.33%600
2025-12-233,050.03,050.03,010.03,010.0-40.0-1.31%1,600
2025-12-223,055.03,055.03,015.03,050.00.00.00%1,300
2025-12-193,000.03,050.03,000.03,050.0+15.0+0.49%3,000
2025-12-182,977.03,035.02,977.03,035.0+5.0+0.17%1,200
2025-12-172,975.03,040.02,970.03,030.0+55.0+1.85%2,900
2025-12-162,990.03,020.02,965.02,975.0-15.0-0.50%4,800
2025-12-153,030.03,045.02,990.02,990.0-40.0-1.32%1,900
2025-12-123,010.03,030.03,000.03,030.00.00.00%1,700
2025-12-113,010.03,035.03,010.03,030.0+15.0+0.50%500
2025-12-103,015.03,015.03,015.03,015.00.00.00%—
2025-12-092,965.03,015.02,965.03,015.0+15.0+0.50%800
2025-12-083,050.03,050.03,000.03,000.0-50.0-1.64%2,700
2025-12-053,025.03,050.03,005.03,050.0+25.0+0.83%1,500
2025-12-043,030.03,045.03,025.03,025.0-15.0-0.49%500
2025-12-032,996.03,045.02,996.03,040.0+49.0+1.64%1,700
2025-12-022,991.03,030.02,991.02,991.0-6.0-0.20%900
2025-12-013,065.03,065.02,987.02,997.0-33.0-1.09%4,500
2025-11-283,015.03,065.03,015.03,030.0-50.0-1.62%300
2025-11-272,992.03,080.02,992.03,080.0+55.0+1.82%700
2025-11-263,070.03,070.02,974.03,025.0-10.0-0.33%4,300
2025-11-253,020.03,105.03,005.03,035.0-5.0-0.16%6,400
2025-11-213,070.03,175.03,000.03,040.00.00.00%9,800
2025-11-203,030.03,100.02,972.03,040.0+64.0+2.15%4,000
2025-11-192,950.03,005.02,923.02,976.0+19.0+0.64%3,400
2025-11-183,045.03,120.02,905.02,957.0-158.0-5.07%37,600
2025-11-173,100.03,115.02,990.03,115.0+15.0+0.48%7,800
2025-11-143,080.03,150.03,080.03,100.0-40.0-1.27%2,500
2025-11-133,075.03,150.03,075.03,140.0+15.0+0.48%3,500
2025-11-123,060.03,125.03,045.03,125.0+65.0+2.12%2,500
2025-11-113,065.03,065.03,035.03,060.0-5.0-0.16%900
2025-11-103,080.03,135.03,050.03,065.0-55.0-1.76%4,800
2025-11-073,020.03,120.03,020.03,120.0+60.0+1.96%1,900
2025-11-063,000.03,110.03,000.03,060.0+15.0+0.49%4,300
2025-11-053,060.03,085.02,999.03,045.0-25.0-0.81%22,000
2025-11-043,050.03,105.03,040.03,070.0+35.0+1.15%22,300
2025-10-312,980.03,040.02,980.03,035.0+20.0+0.66%4,200
2025-10-302,972.03,040.02,961.03,015.00.00.00%8,000
2025-10-292,935.03,025.02,935.03,015.0+10.0+0.33%7,000
2025-10-282,887.03,030.02,887.03,005.0+95.0+3.26%25,500
2025-10-272,930.02,930.02,872.02,910.0-11.0-0.38%8,900
2025-10-242,885.02,990.02,860.02,921.0+26.0+0.90%26,200
2025-10-232,950.02,950.02,895.02,895.0-59.0-2.00%38,800
2025-10-222,878.02,994.02,830.02,954.0+29.0+0.99%38,100
2025-10-212,918.02,979.02,885.02,925.0+47.0+1.63%9,800
2025-10-203,035.03,035.02,852.02,878.0-192.0-6.25%25,300
2025-10-173,070.03,090.03,010.03,070.00.00.00%10,200
2025-10-162,983.03,105.02,921.03,070.0-260.0-7.81%33,300
2025-10-153,320.03,435.03,310.03,330.0+25.0+0.76%8,000
2025-10-143,250.03,350.03,245.03,305.0+60.0+1.85%4,600
2025-10-103,255.03,380.03,120.03,245.0-5.0-0.15%11,400
2025-10-093,365.03,425.03,235.03,250.0-185.0-5.39%8,800
2025-10-083,430.03,440.03,320.03,435.0+5.0+0.15%5,300
2025-10-073,395.03,430.03,395.03,430.0+10.0+0.29%500
2025-10-063,390.03,430.03,375.03,420.0-5.0-0.15%4,900
2025-10-033,355.03,500.03,340.03,425.00.00.00%5,800
2025-10-023,295.03,440.03,255.03,425.0+60.0+1.78%7,200
2025-10-013,315.03,490.03,280.03,365.0+50.0+1.51%7,800
2025-09-303,340.03,340.03,230.03,315.0-25.0-0.75%2,000
2025-09-293,310.03,340.03,270.03,340.0+30.0+0.91%1,200
2025-09-263,320.03,390.03,295.03,310.0-80.0-2.36%5,300
2025-09-253,140.03,390.03,140.03,390.0+250.0+7.96%8,800
2025-09-243,125.03,140.03,125.03,140.0+20.0+0.64%300
2025-09-223,090.03,155.03,090.03,120.0+30.0+0.97%2,200
2025-09-193,195.03,250.03,090.03,090.0-105.0-3.29%4,700
2025-09-183,230.03,270.03,125.03,195.0-105.0-3.18%8,900
2025-09-173,190.03,320.03,180.03,300.0+180.0+5.77%10,300
2025-09-163,085.03,170.03,045.03,120.0+35.0+1.13%3,800
2025-09-123,215.03,215.03,080.03,085.0——4,000

直近120営業日分を表示