KabuInsight

インターメスティック

262A
プライム/小売業/INTERMESTIC 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
2026-03-131,972.02,075.01,970.02,045.0+68.0+3.44%381,100
2026-03-121,985.02,034.01,956.01,977.0-3.0-0.15%296,400
2026-03-111,916.02,010.01,890.01,980.0+65.0+3.39%252,000
2026-03-101,891.01,919.01,830.01,915.0+61.0+3.29%243,100
2026-03-091,801.01,859.01,770.01,854.0-54.0-2.83%304,300
2026-03-061,831.01,916.01,820.01,908.0+112.0+6.24%486,200
2026-03-051,763.01,834.01,755.01,796.0+100.0+5.90%263,100
2026-03-041,738.01,762.01,676.01,696.0-87.0-4.88%399,100
2026-03-031,861.01,893.01,780.01,783.0-75.0-4.04%363,900
2026-03-021,902.01,907.01,845.01,858.0-58.0-3.03%225,700
2026-02-271,930.01,968.01,908.01,916.0-7.0-0.36%172,700
2026-02-261,950.01,963.01,921.01,923.0-14.0-0.72%100,100
2026-02-251,909.01,950.01,904.01,937.0+14.0+0.73%160,400
2026-02-241,928.01,960.01,895.01,923.0+14.0+0.73%192,800
2026-02-201,929.01,931.01,902.01,909.0-21.0-1.09%147,500
2026-02-191,950.01,957.01,887.01,930.0-34.0-1.73%227,600
2026-02-181,988.02,009.01,908.01,964.0-13.0-0.66%300,300
2026-02-172,019.02,118.01,967.01,977.0-17.0-0.85%555,600
2026-02-161,862.02,052.01,830.01,994.0+134.0+7.20%1,009,300
2026-02-131,970.01,970.01,860.01,860.0-116.0-5.87%353,000
2026-02-121,997.02,027.01,972.01,976.0-12.0-0.60%297,800
2026-02-101,919.01,997.01,916.01,988.0+73.0+3.81%251,800
2026-02-091,940.01,944.01,896.01,915.0-11.0-0.57%215,000
2026-02-061,900.01,926.01,863.01,926.0+69.0+3.72%315,200
2026-02-051,836.01,868.01,827.01,857.0+22.0+1.20%149,600
2026-02-041,820.01,863.01,816.01,835.0+13.0+0.71%176,300
2026-02-031,805.01,839.01,798.01,822.0+20.0+1.11%159,600
2026-02-021,801.01,864.01,795.01,802.0+12.0+0.67%232,900
2026-01-301,742.01,804.01,738.01,790.0+46.0+2.64%158,900
2026-01-291,760.01,762.01,732.01,744.0-30.0-1.69%202,600
2026-01-281,795.01,795.01,770.01,774.0-21.0-1.17%188,200
2026-01-271,828.01,829.01,795.01,795.0-34.0-1.86%193,700
2026-01-261,817.01,840.01,806.01,829.0+12.0+0.66%251,200
2026-01-231,803.01,829.01,801.01,817.0+7.0+0.39%130,000
2026-01-221,840.01,843.01,803.01,810.0-30.0-1.63%195,700
2026-01-211,865.01,865.01,830.01,840.0-40.0-2.13%199,700
2026-01-201,884.01,887.01,865.01,880.0-20.0-1.05%161,600
2026-01-191,903.01,905.01,870.01,900.0+1.0+0.05%161,000
2026-01-161,898.01,906.01,876.01,899.0-16.0-0.84%196,700
2026-01-151,866.01,922.01,858.01,915.0+44.0+2.35%213,800
2026-01-141,868.01,887.01,862.01,871.0+13.0+0.70%242,200
2026-01-131,919.01,919.01,856.01,858.0-35.0-1.85%281,700
2026-01-091,896.01,903.01,887.01,893.0-3.0-0.16%206,900
2026-01-081,890.01,914.01,888.01,896.0-2.0-0.11%149,400
2026-01-071,877.01,910.01,867.01,898.0+22.0+1.17%162,100
2026-01-061,920.01,932.01,874.01,876.0-46.0-2.39%304,900
2026-01-051,955.01,966.01,920.01,922.0-32.0-1.64%217,400
2025-12-301,968.01,981.01,950.01,954.0+4.0+0.21%99,400
2025-12-291,972.01,972.01,944.01,950.0-40.0-2.01%188,500
2025-12-261,986.01,997.01,986.01,990.0+4.0+0.20%143,900
2025-12-251,997.01,997.01,976.01,986.0-4.0-0.20%156,900
2025-12-242,004.02,012.01,988.01,990.0-15.0-0.75%87,500
2025-12-231,985.02,020.01,983.02,005.0+17.0+0.86%189,200
2025-12-222,000.02,000.01,962.01,988.0-1.0-0.05%227,400
2025-12-191,990.02,016.01,989.01,989.0-1.0-0.05%183,700
2025-12-181,981.01,995.01,968.01,990.0-8.0-0.40%150,500
2025-12-171,977.02,009.01,971.01,998.0+6.0+0.30%166,000
2025-12-162,020.02,022.01,990.01,992.0-22.0-1.09%194,200
2025-12-151,965.02,020.01,961.02,014.0+26.0+1.31%149,900
2025-12-121,954.02,011.01,954.01,988.0+23.0+1.17%202,600
2025-12-111,975.01,997.01,933.01,965.0-4.0-0.20%289,400
2025-12-101,982.01,984.01,933.01,969.0-16.0-0.81%394,200
2025-12-091,989.02,000.01,958.01,985.0+8.0+0.40%205,700
2025-12-081,989.02,003.01,950.01,977.0-33.0-1.64%396,100
2025-12-052,025.02,033.01,985.02,010.0-8.0-0.40%234,800
2025-12-042,005.02,028.01,957.02,018.0+4.0+0.20%204,700
2025-12-032,005.02,029.01,999.02,014.0+5.0+0.25%236,900
2025-12-022,046.02,060.02,007.02,009.0-37.0-1.81%201,900
2025-12-012,044.02,081.02,041.02,046.0+2.0+0.10%181,200
2025-11-282,099.02,099.02,042.02,044.0-27.0-1.30%132,000
2025-11-272,032.02,128.02,016.02,071.0+46.0+2.27%262,300
2025-11-262,002.02,025.01,968.02,025.0+36.0+1.81%304,600
2025-11-252,068.02,068.01,975.01,989.0-77.0-3.73%199,100
2025-11-211,950.02,071.01,950.02,066.0+103.0+5.25%218,000
2025-11-201,951.02,002.01,948.01,963.0+13.0+0.67%148,100
2025-11-192,016.02,032.01,950.01,950.0-85.0-4.18%222,700
2025-11-181,953.02,049.01,945.02,035.0+32.0+1.60%222,900
2025-11-172,051.02,057.01,967.02,003.0-14.0-0.69%229,900
2025-11-142,104.02,127.02,010.02,017.0-103.0-4.86%247,300
2025-11-132,096.02,138.02,080.02,120.0+49.0+2.37%140,200
2025-11-122,056.02,099.02,024.02,071.0+32.0+1.57%371,100
2025-11-112,061.02,073.02,014.02,039.0+7.0+0.34%395,700
2025-11-102,145.02,150.02,030.02,032.0-108.0-5.05%459,200
2025-11-072,131.02,154.02,119.02,140.0+13.0+0.61%125,000
2025-11-062,193.02,219.02,127.02,127.0-63.0-2.88%165,900
2025-11-052,235.02,271.02,135.02,190.0-61.0-2.71%181,200
2025-11-042,159.02,274.02,152.02,251.0+69.0+3.16%172,100
2025-10-312,176.02,217.02,162.02,182.00.00.00%132,600
2025-10-302,226.02,237.02,178.02,182.0-51.0-2.28%193,200
2025-10-292,320.02,343.02,222.02,233.0-93.0-4.00%175,500
2025-10-282,350.02,360.02,304.02,326.0-36.0-1.52%157,100
2025-10-272,340.02,373.02,340.02,362.0+34.0+1.46%98,100
2025-10-242,399.02,399.02,304.02,328.0-45.0-1.90%99,000
2025-10-232,401.02,405.02,363.02,373.0-33.0-1.37%80,000
2025-10-222,445.02,478.02,401.02,406.0-68.0-2.75%154,600
2025-10-212,378.02,476.02,361.02,474.0+110.0+4.65%174,100
2025-10-202,353.02,370.02,332.02,364.0+61.0+2.65%135,000
2025-10-172,300.02,324.02,284.02,303.0-6.0-0.26%140,600
2025-10-162,351.02,358.02,302.02,309.0-34.0-1.45%120,900
2025-10-152,378.02,398.02,340.02,343.0-25.0-1.06%133,900
2025-10-142,400.02,450.02,359.02,368.0-78.0-3.19%166,500
2025-10-102,450.02,481.02,440.02,446.0-22.0-0.89%147,900
2025-10-092,443.02,482.02,421.02,468.0+58.0+2.41%197,400
2025-10-082,404.02,474.02,401.02,410.0-6.0-0.25%207,000
2025-10-072,501.02,510.02,398.02,416.0-185.0-7.11%582,100
2025-10-062,650.02,689.02,558.02,601.0-33.0-1.25%213,500
2025-10-032,530.02,634.02,530.02,634.0+136.0+5.44%234,500
2025-10-022,708.02,715.02,496.02,498.0-228.0-8.36%315,700
2025-10-012,744.02,762.02,660.02,726.0-42.0-1.52%212,100
2025-09-302,735.02,845.02,735.02,768.0-3.0-0.11%148,900
2025-09-292,772.02,842.02,731.02,771.0-1.0-0.04%167,900
2025-09-262,750.02,785.02,724.02,772.0+20.0+0.73%108,700
2025-09-252,779.02,790.02,747.02,752.0-28.0-1.01%122,700
2025-09-242,802.02,814.02,742.02,780.0-34.0-1.21%207,300
2025-09-222,905.02,920.02,802.02,814.0-69.0-2.39%151,300
2025-09-192,925.02,940.02,801.02,883.0-4.0-0.14%273,800
2025-09-182,915.02,940.02,866.02,887.0+22.0+0.77%267,000
2025-09-172,950.02,951.02,858.02,865.0-115.0-3.86%333,000
2025-09-163,040.03,040.02,935.02,980.0-19.0-0.63%183,000
2025-09-122,965.03,015.02,928.02,999.0——200,000

直近120営業日分を表示