KabuInsight

情報企画

3712
スタンダード/情報･通信業/Information Planning 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
2026-03-135,440.05,500.05,380.05,430.0-110.0-1.99%2,600
2026-03-125,600.05,600.05,520.05,540.0+10.0+0.18%1,500
2026-03-115,430.05,600.05,430.05,530.0+40.0+0.73%5,700
2026-03-105,430.05,630.05,430.05,490.0+20.0+0.37%5,100
2026-03-095,480.05,480.05,360.05,470.0-40.0-0.73%1,100
2026-03-065,420.05,570.05,420.05,510.0+60.0+1.10%4,100
2026-03-055,360.05,510.05,360.05,450.0+190.0+3.61%5,800
2026-03-045,270.05,360.05,210.05,260.0-110.0-2.05%2,900
2026-03-035,560.05,580.05,370.05,370.0-180.0-3.24%4,600
2026-03-025,390.05,680.05,380.05,550.0+150.0+2.78%6,700
2026-02-275,200.05,420.05,130.05,400.0+270.0+5.26%7,600
2026-02-265,220.05,320.05,130.05,130.0-30.0-0.58%3,600
2026-02-255,100.05,240.05,080.05,160.0+40.0+0.78%2,800
2026-02-245,320.05,320.05,120.05,120.0-200.0-3.76%3,900
2026-02-205,320.05,380.05,320.05,320.0-10.0-0.19%2,200
2026-02-195,180.05,470.05,180.05,330.0+150.0+2.90%3,200
2026-02-185,150.05,190.05,120.05,180.0+30.0+0.58%5,700
2026-02-175,310.05,310.05,140.05,150.0-260.0-4.81%6,500
2026-02-165,680.05,680.05,410.05,410.0-270.0-4.75%9,700
2026-02-135,890.05,910.05,630.05,680.0-300.0-5.02%5,500
2026-02-126,000.06,020.05,970.05,980.0-20.0-0.33%7,700
2026-02-106,240.06,240.05,990.06,000.0-240.0-3.85%12,900
2026-02-096,250.06,250.06,160.06,240.0+60.0+0.97%14,600
2026-02-066,390.06,570.06,080.06,180.0-610.0-8.98%31,700
2026-02-056,580.06,800.06,580.06,790.0+110.0+1.65%5,200
2026-02-046,600.06,690.06,600.06,680.0+100.0+1.52%8,400
2026-02-036,540.06,580.06,500.06,580.0+40.0+0.61%2,800
2026-02-026,460.06,570.06,460.06,540.0+80.0+1.24%3,500
2026-01-306,570.06,570.06,400.06,460.0-100.0-1.52%3,300
2026-01-296,550.06,580.06,550.06,560.0-60.0-0.91%1,700
2026-01-286,520.06,640.06,520.06,620.0+50.0+0.76%5,400
2026-01-276,450.06,580.06,450.06,570.0+90.0+1.39%6,100
2026-01-266,400.06,490.06,400.06,480.0+80.0+1.25%1,800
2026-01-236,400.06,460.06,390.06,400.0+10.0+0.16%1,200
2026-01-226,410.06,410.06,390.06,390.0+20.0+0.31%4,200
2026-01-216,420.06,430.06,350.06,370.0-70.0-1.09%3,900
2026-01-206,470.06,480.06,380.06,440.0-20.0-0.31%2,300
2026-01-196,380.06,460.06,380.06,460.0+80.0+1.25%700
2026-01-166,380.06,380.06,380.06,380.0+20.0+0.31%1,700
2026-01-156,360.06,360.06,350.06,360.0+10.0+0.16%1,500
2026-01-146,370.06,370.06,340.06,350.0+40.0+0.63%3,700
2026-01-136,260.06,320.06,260.06,310.0+70.0+1.12%8,600
2026-01-096,260.06,260.06,230.06,240.0-10.0-0.16%700
2026-01-086,330.06,330.06,240.06,250.0-130.0-2.04%5,300
2026-01-076,380.06,380.06,380.06,380.0+20.0+0.31%100
2026-01-066,330.06,360.06,300.06,360.00.00.00%1,700
2026-01-056,330.06,390.06,330.06,360.0-10.0-0.16%2,800
2025-12-306,440.06,440.06,350.06,370.0+30.0+0.47%700
2025-12-296,320.06,360.06,280.06,340.0-10.0-0.16%3,200
2025-12-266,420.06,430.06,350.06,350.0-70.0-1.09%2,300
2025-12-256,330.06,420.06,330.06,420.0+80.0+1.26%1,500
2025-12-246,350.06,390.06,340.06,340.0-30.0-0.47%1,200
2025-12-236,320.06,390.06,320.06,370.0+90.0+1.43%2,000
2025-12-226,280.06,320.06,280.06,280.00.00.00%2,800
2025-12-196,250.06,300.06,170.06,280.0+30.0+0.48%3,100
2025-12-185,870.06,250.05,870.06,250.0+450.0+7.76%3,800
2025-12-176,370.06,370.05,630.05,800.0-470.0-7.50%16,700
2025-12-166,210.06,270.06,210.06,270.0+40.0+0.64%2,600
2025-12-156,250.06,270.06,200.06,230.0+30.0+0.48%2,200
2025-12-126,240.06,240.06,190.06,200.0+60.0+0.98%1,900
2025-12-116,100.06,170.06,040.06,140.0+80.0+1.32%3,500
2025-12-106,100.06,130.06,000.06,060.0-10.0-0.16%3,500
2025-12-095,950.06,200.05,950.06,070.0+130.0+2.19%2,700
2025-12-086,320.06,330.05,880.05,940.0-450.0-7.04%3,500
2025-12-056,460.06,460.06,380.06,390.0-70.0-1.08%1,300
2025-12-046,330.06,470.06,330.06,460.0+130.0+2.05%2,900
2025-12-036,250.06,360.06,200.06,330.0+100.0+1.61%2,300
2025-12-026,160.06,280.06,160.06,230.0+10.0+0.16%2,100
2025-12-016,280.06,280.06,200.06,220.0-20.0-0.32%2,400
2025-11-286,090.06,280.06,090.06,240.0+160.0+2.63%2,600
2025-11-275,990.06,080.05,950.06,080.0+100.0+1.67%2,500
2025-11-265,920.05,980.05,870.05,980.0+90.0+1.53%1,300
2025-11-255,750.05,890.05,680.05,890.0+70.0+1.20%2,400
2025-11-215,810.05,850.05,810.05,820.0+60.0+1.04%2,700
2025-11-205,740.05,780.05,680.05,760.0+80.0+1.41%2,300
2025-11-195,670.05,700.05,640.05,680.0+10.0+0.18%1,200
2025-11-185,730.05,730.05,610.05,670.0-60.0-1.05%3,400
2025-11-175,610.05,730.05,610.05,730.0+150.0+2.69%2,700
2025-11-145,600.05,600.05,580.05,580.0-70.0-1.24%3,000
2025-11-135,550.05,660.05,540.05,650.0+80.0+1.44%4,900
2025-11-125,550.05,570.05,540.05,570.0+20.0+0.36%2,000
2025-11-115,520.05,560.05,520.05,550.0+30.0+0.54%4,700
2025-11-105,480.05,550.05,460.05,520.0+70.0+1.28%3,700
2025-11-075,620.05,700.05,450.05,450.0-160.0-2.85%9,600
2025-11-065,590.05,610.05,500.05,610.0+110.0+2.00%3,000
2025-11-055,500.05,500.05,420.05,500.00.00.00%1,700
2025-11-045,450.05,540.05,390.05,500.0+20.0+0.36%1,800
2025-10-315,670.05,670.05,480.05,480.0-160.0-2.84%1,800
2025-10-305,660.05,660.05,640.05,640.0-20.0-0.35%500
2025-10-295,800.05,800.05,640.05,660.0-140.0-2.41%900
2025-10-285,820.05,820.05,700.05,800.0-40.0-0.68%5,600
2025-10-275,820.05,850.05,820.05,840.0-180.0-2.99%1,800
2025-10-245,930.06,060.05,800.06,020.0-80.0-1.31%1,500
2025-10-236,190.06,190.06,100.06,100.0-110.0-1.77%1,200
2025-10-226,200.06,210.06,180.06,210.0-40.0-0.64%800
2025-10-216,120.06,280.06,120.06,250.0+30.0+0.48%2,900
2025-10-206,220.06,240.06,210.06,220.00.00.00%400
2025-10-176,300.06,300.06,210.06,220.0-120.0-1.89%1,900
2025-10-166,250.06,340.06,250.06,340.0+90.0+1.44%600
2025-10-156,220.06,250.06,220.06,250.0+30.0+0.48%400
2025-10-146,280.06,290.06,210.06,220.0-160.0-2.51%900
2025-10-106,400.06,400.06,340.06,380.0+80.0+1.27%1,000
2025-10-096,270.06,350.06,270.06,300.0-70.0-1.10%2,100
2025-10-086,340.06,400.06,340.06,370.0-20.0-0.31%1,500
2025-10-076,370.06,390.06,370.06,390.0+120.0+1.91%1,300
2025-10-066,260.06,410.06,220.06,270.0+10.0+0.16%1,400
2025-10-036,340.06,340.06,190.06,260.0-50.0-0.79%2,300
2025-10-026,320.06,320.06,300.06,310.0+10.0+0.16%1,700
2025-10-016,320.06,340.06,300.06,300.0-40.0-0.63%1,700
2025-09-306,330.06,340.06,300.06,340.0+80.0+1.28%600
2025-09-296,300.06,320.06,260.06,260.0-100.0-1.57%1,500
2025-09-266,330.06,360.06,300.06,360.0+20.0+0.32%2,700
2025-09-256,440.06,440.06,330.06,340.0-110.0-1.71%1,000
2025-09-246,660.06,660.06,450.06,450.0-290.0-4.30%2,000
2025-09-226,470.06,740.06,470.06,740.0+260.0+4.01%2,900
2025-09-196,540.06,550.06,360.06,480.0-50.0-0.77%2,400
2025-09-186,330.06,530.06,330.06,530.0+200.0+3.16%2,100
2025-09-176,240.06,330.06,140.06,330.0+90.0+1.44%2,500
2025-09-166,100.06,240.06,100.06,240.0+150.0+2.46%1,500
2025-09-126,250.06,250.05,910.06,090.0——2,400

直近120営業日分を表示