KabuInsight

アイビーシー

3920
スタンダード/情報･通信業/Internetworking and Broadband Consulting 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
2026-03-13954.0973.0954.0966.0-3.0-0.31%9,700
2026-03-12984.0991.0965.0969.0-15.0-1.52%8,000
2026-03-11978.0992.0977.0984.0-9.0-0.91%2,500
2026-03-10979.0999.0977.0993.0+19.0+1.95%14,100
2026-03-09977.0980.0945.0974.0-9.0-0.92%15,900
2026-03-06974.0990.0974.0983.0-6.0-0.61%3,600
2026-03-05971.01,001.0967.0989.0+17.0+1.75%35,300
2026-03-04945.0987.0940.0972.0+17.0+1.78%19,700
2026-03-03987.0987.0951.0955.0-23.0-2.35%10,300
2026-03-02958.0983.0945.0978.0+9.0+0.93%22,100
2026-02-27980.0986.0960.0969.0-10.0-1.02%19,500
2026-02-26990.0994.0960.0979.0-21.0-2.10%27,100
2026-02-25977.01,000.0964.01,000.00.00.00%33,600
2026-02-24923.01,014.0910.01,000.0+77.0+8.34%242,800
2026-02-20769.0923.0769.0923.0+150.0+19.40%168,400
2026-02-19789.0789.0771.0773.0-18.0-2.28%14,100
2026-02-18792.0792.0781.0791.0+1.0+0.13%19,100
2026-02-17821.0822.0790.0790.0-34.0-4.13%31,800
2026-02-16826.0875.0820.0824.0-107.0-11.49%52,500
2026-02-13947.0960.0931.0931.0-28.0-2.92%5,500
2026-02-12943.0959.0943.0959.0+1.0+0.10%12,000
2026-02-10950.0958.0946.0958.0+4.0+0.42%6,700
2026-02-09953.0954.0945.0954.0+4.0+0.42%9,000
2026-02-06955.0955.0947.0950.0-5.0-0.52%3,000
2026-02-05952.0956.0947.0955.00.00.00%4,900
2026-02-04955.0966.0948.0955.0-1.0-0.10%13,400
2026-02-03955.0956.0944.0956.0+11.0+1.16%9,700
2026-02-02953.0958.0942.0945.0-1.0-0.11%5,900
2026-01-30935.0959.0928.0946.0+7.0+0.75%10,900
2026-01-29943.0944.0937.0939.0-6.0-0.63%6,900
2026-01-28961.0962.0945.0945.0-19.0-1.97%5,200
2026-01-27966.0981.0955.0964.0-2.0-0.21%10,700
2026-01-26986.0986.0965.0966.0-24.0-2.42%7,900
2026-01-23993.0997.0985.0990.0-7.0-0.70%6,600
2026-01-22982.0997.0975.0997.0+13.0+1.32%10,100
2026-01-21980.0988.0968.0984.0-3.0-0.30%7,400
2026-01-20988.0992.0985.0987.0-1.0-0.10%3,600
2026-01-191,000.01,000.0988.0988.0-15.0-1.50%8,800
2026-01-161,009.01,009.01,000.01,003.0-6.0-0.59%8,400
2026-01-151,007.01,009.0996.01,009.0+5.0+0.50%4,500
2026-01-141,004.01,006.01,003.01,004.00.00.00%3,000
2026-01-131,004.01,008.01,001.01,004.0+2.0+0.20%5,500
2026-01-09990.01,002.0990.01,002.0+3.0+0.30%4,800
2026-01-081,002.01,002.0997.0999.0-5.0-0.50%3,900
2026-01-071,004.01,009.0999.01,004.0-6.0-0.59%5,900
2026-01-061,003.01,010.01,000.01,010.0+8.0+0.80%4,700
2026-01-051,012.01,012.0998.01,002.0-7.0-0.69%7,600
2025-12-301,008.01,009.01,004.01,009.0+2.0+0.20%1,000
2025-12-291,002.01,007.0998.01,007.0+6.0+0.60%9,500
2025-12-26994.01,002.0980.01,001.0+7.0+0.70%26,000
2025-12-251,000.01,001.0992.0994.00.00.00%4,900
2025-12-24991.01,003.0987.0994.0+3.0+0.30%11,600
2025-12-23992.0993.0967.0991.0+2.0+0.20%11,200
2025-12-22992.0992.0963.0989.0+12.0+1.23%21,000
2025-12-19931.0978.0924.0977.0+61.0+6.66%25,500
2025-12-18919.0925.0903.0916.0-3.0-0.33%15,800
2025-12-17930.0930.0909.0919.0-2.0-0.22%2,900
2025-12-16921.0935.0908.0921.0-8.0-0.86%4,100
2025-12-15917.0932.0910.0929.0+11.0+1.20%5,900
2025-12-12922.0926.0918.0918.0-3.0-0.33%5,500
2025-12-11947.0949.0921.0921.0-30.0-3.15%14,400
2025-12-10939.0951.0938.0951.0+6.0+0.63%8,300
2025-12-09947.0955.0936.0945.0-8.0-0.84%6,000
2025-12-08949.0955.0938.0953.0+19.0+2.03%11,400
2025-12-05949.0949.0934.0934.0-14.0-1.48%5,000
2025-12-04943.0948.0938.0948.0+9.0+0.96%2,400
2025-12-03940.0946.0933.0939.0-1.0-0.11%5,400
2025-12-02958.0959.0940.0940.0-11.0-1.16%11,200
2025-12-01976.0976.0951.0951.0-18.0-1.86%7,300
2025-11-28950.0970.0950.0969.0+19.0+2.00%13,100
2025-11-27955.0962.0950.0950.0-3.0-0.31%2,000
2025-11-26959.0961.0952.0953.0-4.0-0.42%7,900
2025-11-25960.0960.0942.0957.0+7.0+0.74%8,300
2025-11-21960.0960.0938.0950.0-11.0-1.14%14,700
2025-11-20963.0974.0955.0961.0-2.0-0.21%9,400
2025-11-19969.0978.0925.0963.0-8.0-0.82%16,600
2025-11-18976.0984.0968.0971.0-11.0-1.12%15,000
2025-11-17985.0994.0979.0982.0-3.0-0.30%10,500
2025-11-14976.01,010.0964.0985.0-21.0-2.09%48,400
2025-11-131,011.01,011.0982.01,006.0+5.0+0.50%23,700
2025-11-12994.01,002.0982.01,001.0+14.0+1.42%14,800
2025-11-111,009.01,010.0985.0987.0-26.0-2.57%21,200
2025-11-10979.01,014.0976.01,013.0+32.0+3.26%17,700
2025-11-07992.0992.0962.0981.0-10.0-1.01%12,600
2025-11-06994.0998.0979.0991.0-6.0-0.60%17,400
2025-11-051,010.01,010.0955.0997.0-1.0-0.10%37,100
2025-11-041,000.01,006.0994.0998.0-15.0-1.48%7,600
2025-10-311,007.01,022.0990.01,013.0+6.0+0.60%8,500
2025-10-301,003.01,015.01,003.01,007.0+4.0+0.40%4,100
2025-10-291,039.01,039.01,003.01,003.0-32.0-3.09%13,500
2025-10-281,039.01,046.01,023.01,035.0-4.0-0.38%7,600
2025-10-271,059.01,059.01,036.01,039.0+1.0+0.10%7,800
2025-10-241,056.01,064.01,030.01,038.0-12.0-1.14%11,700
2025-10-231,030.01,054.01,030.01,050.0+20.0+1.94%14,000
2025-10-221,012.01,030.01,011.01,030.0+25.0+2.49%10,800
2025-10-211,010.01,014.01,005.01,005.0+4.0+0.40%11,200
2025-10-20999.01,006.0999.01,001.0+5.0+0.50%8,300
2025-10-171,000.01,003.0987.0996.0-4.0-0.40%16,000
2025-10-161,009.01,009.0998.01,000.0-1.0-0.10%11,400
2025-10-15999.01,009.0999.01,001.0+2.0+0.20%4,600
2025-10-14987.01,006.0984.0999.0+7.0+0.71%28,900
2025-10-101,013.01,013.0990.0992.0-21.0-2.07%21,000
2025-10-091,006.01,030.0996.01,013.0+7.0+0.70%32,700
2025-10-08992.01,008.0991.01,006.0+14.0+1.41%13,700
2025-10-071,000.01,007.0990.0992.0-8.0-0.80%15,800
2025-10-061,003.01,003.0979.01,000.0+1.0+0.10%21,200
2025-10-03993.01,000.0984.0999.0+2.0+0.20%6,400
2025-10-021,000.01,002.0979.0997.0+12.0+1.22%20,500
2025-10-011,001.01,001.0955.0985.0-21.0-2.09%34,700
2025-09-301,016.01,016.0995.01,006.0-11.0-1.08%9,600
2025-09-291,000.01,030.0983.01,017.0+32.0+3.25%41,100
2025-09-26989.0996.0983.0985.0-8.0-0.81%15,000
2025-09-25985.01,002.0984.0993.0+9.0+0.91%17,900
2025-09-241,003.01,003.0983.0984.0-16.0-1.60%24,500
2025-09-221,010.01,010.0998.01,000.0-10.0-0.99%18,100
2025-09-191,013.01,013.0999.01,010.0-3.0-0.30%13,600
2025-09-181,007.01,030.01,007.01,013.0+12.0+1.20%6,700
2025-09-171,001.01,008.0998.01,001.0+1.0+0.10%10,600
2025-09-161,007.01,008.0998.01,000.00.00.00%10,700
2025-09-121,004.01,018.01,000.01,000.0——9,600

直近120営業日分を表示