KabuInsight

アイル

3854
プライム/情報･通信業/I'LL 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
2026-03-132,375.02,397.02,354.02,378.0-20.0-0.83%46,900
2026-03-122,417.02,441.02,371.02,398.0-56.0-2.28%74,100
2026-03-112,502.02,522.02,426.02,454.0-62.0-2.46%146,300
2026-03-102,538.02,560.02,485.02,516.0+4.0+0.16%148,800
2026-03-092,430.02,517.02,385.02,512.0+132.0+5.55%325,400
2026-03-062,271.02,401.02,271.02,380.0+110.0+4.85%186,400
2026-03-052,270.02,294.02,242.02,270.0+74.0+3.37%83,600
2026-03-042,223.02,227.02,151.02,196.0-77.0-3.39%99,700
2026-03-032,337.02,337.02,258.02,273.0-44.0-1.90%68,700
2026-03-022,315.02,346.02,297.02,317.0-39.0-1.66%75,600
2026-02-272,364.02,370.02,328.02,356.0+24.0+1.03%46,800
2026-02-262,325.02,366.02,320.02,332.0+7.0+0.30%53,800
2026-02-252,326.02,355.02,311.02,325.0+9.0+0.39%58,900
2026-02-242,333.02,348.02,297.02,316.0-20.0-0.86%57,800
2026-02-202,349.02,366.02,319.02,336.0-45.0-1.89%55,500
2026-02-192,369.02,382.02,344.02,381.0+12.0+0.51%32,100
2026-02-182,345.02,373.02,326.02,369.0+38.0+1.63%33,400
2026-02-172,316.02,357.02,307.02,331.0+36.0+1.57%46,700
2026-02-162,300.02,320.02,287.02,295.0-24.0-1.03%36,500
2026-02-132,372.02,399.02,293.02,319.0-82.0-3.42%49,600
2026-02-122,470.02,470.02,396.02,401.0-58.0-2.36%53,100
2026-02-102,400.02,466.02,360.02,459.0+80.0+3.36%52,600
2026-02-092,387.02,399.02,347.02,379.0+27.0+1.15%67,500
2026-02-062,393.02,393.02,338.02,352.0-20.0-0.84%51,700
2026-02-052,328.02,390.02,315.02,372.0+47.0+2.02%61,800
2026-02-042,381.02,385.02,310.02,325.0-80.0-3.33%82,600
2026-02-032,393.02,411.02,373.02,405.0+16.0+0.67%49,100
2026-02-022,485.02,486.02,382.02,389.0-95.0-3.82%105,500
2026-01-302,484.02,486.02,444.02,484.0+4.0+0.16%37,800
2026-01-292,468.02,480.02,434.02,480.0-16.0-0.64%46,200
2026-01-282,555.02,555.02,496.02,496.0-30.0-1.19%35,300
2026-01-272,480.02,530.02,478.02,526.0+46.0+1.85%48,300
2026-01-262,558.02,558.02,480.02,480.0-80.0-3.13%66,300
2026-01-232,550.02,600.02,544.02,560.0+29.0+1.15%70,200
2026-01-222,507.02,535.02,494.02,531.0+47.0+1.89%42,900
2026-01-212,479.02,500.02,449.02,484.0-3.0-0.12%61,300
2026-01-202,524.02,529.02,486.02,487.0-24.0-0.96%62,400
2026-01-192,523.02,528.02,500.02,511.0-16.0-0.63%52,000
2026-01-162,580.02,580.02,522.02,527.0-28.0-1.10%55,800
2026-01-152,549.02,583.02,539.02,555.0+24.0+0.95%47,100
2026-01-142,555.02,561.02,522.02,531.0-23.0-0.90%53,000
2026-01-132,611.02,611.02,547.02,554.0-38.0-1.47%56,300
2026-01-092,598.02,617.02,581.02,592.0-6.0-0.23%29,400
2026-01-082,589.02,620.02,572.02,598.0+31.0+1.21%62,800
2026-01-072,576.02,598.02,556.02,567.0-9.0-0.35%53,400
2026-01-062,528.02,585.02,528.02,576.0+50.0+1.98%42,600
2026-01-052,545.02,557.02,510.02,526.0-19.0-0.75%42,100
2025-12-302,550.02,561.02,527.02,545.0-21.0-0.82%44,900
2025-12-292,540.02,566.02,525.02,566.0+27.0+1.06%44,900
2025-12-262,569.02,578.02,526.02,539.0-46.0-1.78%38,800
2025-12-252,612.02,619.02,567.02,585.0+1.0+0.04%46,000
2025-12-242,585.02,618.02,581.02,584.00.00.00%44,800
2025-12-232,534.02,589.02,534.02,584.0+50.0+1.97%49,400
2025-12-222,528.02,549.02,508.02,534.0+19.0+0.76%59,000
2025-12-192,500.02,538.02,500.02,515.0+10.0+0.40%53,200
2025-12-182,500.02,508.02,475.02,505.0+12.0+0.48%42,600
2025-12-172,450.02,499.02,450.02,493.0+30.0+1.22%58,000
2025-12-162,461.02,475.02,455.02,463.0+2.0+0.08%49,200
2025-12-152,422.02,466.02,406.02,461.0+50.0+2.07%63,800
2025-12-122,424.02,430.02,400.02,411.0+12.0+0.50%45,000
2025-12-112,410.02,423.02,388.02,399.0-28.0-1.15%58,200
2025-12-102,438.02,475.02,417.02,427.0-11.0-0.45%66,900
2025-12-092,506.02,555.02,422.02,438.0-69.0-2.75%154,100
2025-12-082,450.02,518.02,403.02,507.0+138.0+5.83%264,800
2025-12-052,412.02,419.02,330.02,369.0-64.0-2.63%125,700
2025-12-042,466.02,488.02,425.02,433.00.00.00%93,600
2025-12-032,418.02,453.02,416.02,433.0+27.0+1.12%70,000
2025-12-022,446.02,456.02,403.02,406.0-39.0-1.60%96,000
2025-12-012,430.02,477.02,422.02,445.0+37.0+1.54%72,300
2025-11-282,411.02,418.02,396.02,408.0+12.0+0.50%44,200
2025-11-272,365.02,409.02,363.02,396.0+31.0+1.31%43,800
2025-11-262,348.02,365.02,336.02,365.0+27.0+1.15%39,900
2025-11-252,403.02,403.02,322.02,338.0-33.0-1.39%75,300
2025-11-212,301.02,373.02,297.02,371.0+70.0+3.04%78,400
2025-11-202,310.02,311.02,290.02,301.0+18.0+0.79%36,000
2025-11-192,278.02,320.02,270.02,283.0+5.0+0.22%64,100
2025-11-182,296.02,316.02,276.02,278.0-40.0-1.73%60,200
2025-11-172,350.02,359.02,281.02,318.0-25.0-1.07%68,500
2025-11-142,348.02,361.02,343.02,343.0-5.0-0.21%34,000
2025-11-132,382.02,382.02,347.02,348.0-21.0-0.89%39,800
2025-11-122,346.02,388.02,338.02,369.0+34.0+1.46%80,100
2025-11-112,373.02,373.02,333.02,335.0-40.0-1.68%44,400
2025-11-102,347.02,379.02,336.02,375.0+25.0+1.06%66,100
2025-11-072,350.02,362.02,320.02,350.0-1.0-0.04%65,700
2025-11-062,399.02,399.02,348.02,351.0-44.0-1.84%50,000
2025-11-052,401.02,424.02,333.02,395.0-46.0-1.88%149,700
2025-11-042,435.02,462.02,428.02,441.0+1.0+0.04%50,300
2025-10-312,440.02,453.02,415.02,440.0+15.0+0.62%47,500
2025-10-302,397.02,437.02,391.02,425.0+28.0+1.17%64,400
2025-10-292,450.02,457.02,397.02,397.0-53.0-2.16%99,300
2025-10-282,450.02,469.02,442.02,450.0-23.0-0.93%87,800
2025-10-272,530.02,530.02,465.02,473.0-37.0-1.47%75,900
2025-10-242,505.02,520.02,486.02,510.0+8.0+0.32%108,700
2025-10-232,536.02,538.02,502.02,502.0-47.0-1.84%63,400
2025-10-222,512.02,549.02,508.02,549.0+44.0+1.76%68,500
2025-10-212,501.02,513.02,481.02,505.0+4.0+0.16%29,700
2025-10-202,475.02,530.02,475.02,501.0+26.0+1.05%47,600
2025-10-172,470.02,495.02,447.02,475.0-7.0-0.28%41,600
2025-10-162,518.02,518.02,465.02,482.0-12.0-0.48%71,500
2025-10-152,440.02,495.02,440.02,494.0+44.0+1.80%39,300
2025-10-142,450.02,468.02,432.02,450.0-26.0-1.05%86,300
2025-10-102,452.02,500.02,450.02,476.0+3.0+0.12%81,200
2025-10-092,522.02,531.02,462.02,473.0-49.0-1.94%121,900
2025-10-082,530.02,555.02,510.02,522.0-24.0-0.94%93,100
2025-10-072,520.02,547.02,495.02,546.0+21.0+0.83%113,700
2025-10-062,539.02,552.02,515.02,525.0+35.0+1.41%116,200
2025-10-032,495.02,526.02,480.02,490.0+14.0+0.57%72,900
2025-10-022,625.02,629.02,460.02,476.0-138.0-5.28%105,600
2025-10-012,685.02,710.02,610.02,614.0-88.0-3.26%70,100
2025-09-302,687.02,720.02,687.02,702.0+15.0+0.56%66,500
2025-09-292,740.02,757.02,679.02,687.0-64.0-2.33%52,100
2025-09-262,780.02,780.02,740.02,751.0-51.0-1.82%72,400
2025-09-252,815.02,835.02,787.02,802.0-12.0-0.43%65,200
2025-09-242,793.02,814.02,771.02,814.0+21.0+0.75%74,400
2025-09-222,814.02,830.02,788.02,793.0-46.0-1.62%69,600
2025-09-192,812.02,839.02,777.02,839.0+14.0+0.50%87,100
2025-09-182,851.02,852.02,811.02,825.0-32.0-1.12%83,700
2025-09-172,887.02,941.02,857.02,857.0-76.0-2.59%66,200
2025-09-162,860.02,960.02,851.02,933.0+56.0+1.95%95,900
2025-09-122,939.02,968.02,877.02,877.0——62,800

直近120営業日分を表示