KabuInsight

アイフリークモバイル

3845
スタンダード/情報･通信業/I-FREEK MOBILE 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
2026-03-13238.0240.0234.0237.0-3.0-1.25%24,200
2026-03-12244.0245.0239.0240.0-7.0-2.83%45,900
2026-03-11246.0249.0243.0247.0+2.0+0.82%36,500
2026-03-10238.0247.0238.0245.0+9.0+3.81%71,500
2026-03-09241.0252.0229.0236.0-12.0-4.84%138,800
2026-03-06240.0250.0232.0248.0+11.0+4.64%130,200
2026-03-05238.0243.0235.0237.0+6.0+2.60%37,400
2026-03-04245.0245.0231.0231.0-15.0-6.10%216,900
2026-03-03255.0255.0245.0246.0-9.0-3.53%72,300
2026-03-02247.0257.0247.0255.0-7.0-2.67%53,400
2026-02-27252.0264.0250.0262.0+10.0+3.97%138,500
2026-02-26244.0255.0244.0252.0+4.0+1.61%138,900
2026-02-25243.0265.0232.0248.0+2.0+0.81%405,800
2026-02-24237.0250.0237.0246.0+6.0+2.50%88,100
2026-02-20240.0243.0239.0240.0-1.0-0.41%21,300
2026-02-19239.0242.0238.0241.0-2.0-0.82%60,700
2026-02-18243.0251.0235.0243.0+1.0+0.41%102,900
2026-02-17243.0243.0235.0242.0-1.0-0.41%37,700
2026-02-16230.0245.0230.0243.0+10.0+4.29%98,800
2026-02-13239.0241.0230.0233.0-8.0-3.32%68,700
2026-02-12242.0244.0238.0241.00.00.00%48,700
2026-02-10238.0245.0238.0241.0+3.0+1.26%165,000
2026-02-09243.0244.0238.0238.0-4.0-1.65%54,600
2026-02-06241.0245.0239.0242.0-6.0-2.42%33,500
2026-02-05236.0248.0235.0248.0+11.0+4.64%63,200
2026-02-04241.0241.0229.0237.0-4.0-1.66%46,700
2026-02-03234.0242.0233.0241.0+7.0+2.99%116,700
2026-02-02243.0249.0234.0234.0-9.0-3.70%153,700
2026-01-30230.0249.0230.0243.0+15.0+6.58%247,800
2026-01-29236.0237.0226.0228.0-8.0-3.39%146,100
2026-01-28240.0240.0230.0236.0-6.0-2.48%96,900
2026-01-27236.0244.0232.0242.0+5.0+2.11%201,600
2026-01-26229.0240.0229.0237.0+10.0+4.41%114,300
2026-01-23223.0227.0221.0227.0+4.0+1.79%90,700
2026-01-22227.0229.0217.0223.0+1.0+0.45%320,500
2026-01-21234.0234.0222.0222.0-12.0-5.13%136,900
2026-01-20240.0242.0234.0234.0-6.0-2.50%82,400
2026-01-19244.0251.0240.0240.0-2.0-0.83%142,400
2026-01-16246.0246.0240.0242.0-2.0-0.82%52,800
2026-01-15241.0251.0241.0244.0+3.0+1.24%53,200
2026-01-14246.0246.0222.0241.0-7.0-2.82%303,800
2026-01-13258.0259.0243.0248.0-9.0-3.50%203,100
2026-01-09271.0271.0250.0257.0-16.0-5.86%272,400
2026-01-08257.0276.0255.0273.0+13.0+5.00%598,500
2026-01-07251.0262.0251.0260.0+10.0+4.00%102,700
2026-01-06244.0251.0244.0250.0+5.0+2.04%48,000
2026-01-05237.0249.0237.0245.0+9.0+3.81%76,300
2025-12-30240.0240.0231.0236.0-5.0-2.07%63,400
2025-12-29241.0245.0240.0241.00.00.00%30,000
2025-12-26245.0245.0240.0241.0-5.0-2.03%24,900
2025-12-25246.0251.0245.0246.00.00.00%59,700
2025-12-24234.0249.0234.0246.0+4.0+1.65%90,000
2025-12-23240.0245.0236.0242.0-1.0-0.41%53,100
2025-12-22247.0247.0241.0243.0-4.0-1.62%90,600
2025-12-19248.0250.0244.0247.0+2.0+0.82%76,800
2025-12-18243.0259.0243.0245.0+2.0+0.82%205,000
2025-12-17240.0244.0240.0243.0-2.0-0.82%64,900
2025-12-16237.0245.0237.0245.0+5.0+2.08%107,600
2025-12-15228.0241.0228.0240.0+8.0+3.45%76,100
2025-12-12234.0235.0230.0232.00.00.00%36,200
2025-12-11225.0235.0225.0232.0+7.0+3.11%113,100
2025-12-10230.0230.0224.0225.0+2.0+0.90%52,300
2025-12-09223.0232.0222.0223.0-1.0-0.45%225,800
2025-12-08235.0235.0224.0224.0-10.0-4.27%119,200
2025-12-05225.0243.0219.0234.0+4.0+1.74%256,700
2025-12-04228.0234.0227.0230.0+2.0+0.88%40,500
2025-12-03239.0255.0223.0228.0-11.0-4.60%143,000
2025-12-02258.0258.0237.0239.0-17.0-6.64%239,300
2025-12-01252.0259.0249.0256.0+5.0+1.99%231,600
2025-11-28246.0254.0246.0251.0+6.0+2.45%160,900
2025-11-27248.0253.0245.0245.0-5.0-2.00%238,400
2025-11-26252.0256.0246.0250.0-3.0-1.19%318,200
2025-11-25229.0255.0225.0253.0+32.0+14.48%1,699,700
2025-11-21220.0223.0218.0221.0+1.0+0.45%79,700
2025-11-20217.0223.0216.0220.0+1.0+0.46%59,800
2025-11-19221.0223.0217.0219.0-1.0-0.45%98,700
2025-11-18225.0226.0218.0220.0-7.0-3.08%196,100
2025-11-17228.0229.0212.0227.0-1.0-0.44%226,100
2025-11-14228.0243.0226.0228.0-15.0-6.17%458,900
2025-11-13238.0245.0237.0243.0+6.0+2.53%180,000
2025-11-12232.0239.0232.0237.0+4.0+1.72%105,500
2025-11-11233.0233.0226.0233.0+2.0+0.87%23,000
2025-11-10225.0232.0225.0231.0+5.0+2.21%19,100
2025-11-07228.0229.0220.0226.0-3.0-1.31%62,500
2025-11-06230.0233.0228.0229.0-4.0-1.72%40,400
2025-11-05228.0234.0227.0233.00.00.00%52,400
2025-11-04226.0233.0226.0233.0+3.0+1.30%49,700
2025-10-31228.0233.0228.0230.0+2.0+0.88%78,100
2025-10-30229.0236.0222.0228.0+5.0+2.24%127,900
2025-10-29226.0230.0220.0223.0-2.0-0.89%86,700
2025-10-28237.0237.0225.0225.0-12.0-5.06%80,900
2025-10-27225.0246.0225.0237.0+12.0+5.33%358,700
2025-10-24217.0231.0217.0225.0+10.0+4.65%183,200
2025-10-23223.0223.0215.0215.0-8.0-3.59%93,400
2025-10-22225.0226.0222.0223.0-2.0-0.89%24,000
2025-10-21221.0227.0221.0225.0+2.0+0.90%36,400
2025-10-20221.0226.0219.0223.0+3.0+1.36%49,200
2025-10-17229.0229.0220.0220.0-9.0-3.93%98,600
2025-10-16222.0229.0222.0229.0+7.0+3.15%43,700
2025-10-15219.0232.0219.0222.0+7.0+3.26%73,200
2025-10-14219.0224.0214.0215.0-7.0-3.15%101,700
2025-10-10217.0225.0217.0222.0+5.0+2.30%110,700
2025-10-09225.0225.0215.0217.0-5.0-2.25%133,700
2025-10-08217.0223.0216.0222.0+5.0+2.30%116,000
2025-10-07216.0226.0215.0217.0-1.0-0.46%84,900
2025-10-06224.0228.0212.0218.0-10.0-4.39%212,400
2025-10-03223.0230.0218.0228.0+5.0+2.24%79,900
2025-10-02228.0230.0222.0223.0-7.0-3.04%165,100
2025-10-01217.0231.0217.0230.0+13.0+5.99%200,200
2025-09-30227.0232.0206.0217.0-12.0-5.24%636,500
2025-09-29247.0250.0227.0229.0-17.0-6.91%464,400
2025-09-26247.0257.0242.0246.0-5.0-1.99%262,800
2025-09-25260.0260.0240.0251.0-13.0-4.92%373,600
2025-09-24255.0267.0254.0264.0+10.0+3.94%244,100
2025-09-22255.0262.0250.0254.0+7.0+2.83%215,400
2025-09-19266.0283.0247.0247.0-19.0-7.14%956,700
2025-09-18274.0278.0257.0266.0-6.0-2.21%478,500
2025-09-17281.0282.0267.0272.0-11.0-3.89%496,500
2025-09-16266.0287.0257.0283.0+24.0+9.27%717,500
2025-09-12255.0276.0246.0259.0——1,136,400

直近120営業日分を表示