KabuInsight

ｉ‐ｐｌｕｇ

4177
グロース/情報･通信業/i-plug,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
2026-03-131,663.01,663.01,630.01,637.0-9.0-0.55%3,800
2026-03-121,693.01,696.01,632.01,646.0-34.0-2.02%11,800
2026-03-111,702.01,706.01,664.01,680.0-22.0-1.29%13,000
2026-03-101,651.01,723.01,651.01,702.0+76.0+4.67%9,400
2026-03-091,650.01,650.01,622.01,626.0-46.0-2.75%14,600
2026-03-061,680.01,694.01,668.01,672.0-13.0-0.77%5,700
2026-03-051,643.01,712.01,643.01,685.0+74.0+4.59%19,200
2026-03-041,640.01,651.01,584.01,611.0-29.0-1.77%14,800
2026-03-031,692.01,692.01,640.01,640.0-40.0-2.38%12,500
2026-03-021,698.01,698.01,657.01,680.0-19.0-1.12%15,300
2026-02-271,649.01,699.01,641.01,699.0+58.0+3.53%11,300
2026-02-261,610.01,648.01,601.01,641.0+31.0+1.93%13,200
2026-02-251,621.01,630.01,580.01,610.0-3.0-0.19%21,600
2026-02-241,540.01,622.01,540.01,613.0+86.0+5.63%25,300
2026-02-201,552.01,553.01,512.01,527.0-34.0-2.18%24,500
2026-02-191,558.01,565.01,549.01,561.0+12.0+0.77%12,800
2026-02-181,562.01,570.01,549.01,549.0-13.0-0.83%18,900
2026-02-171,564.01,584.01,542.01,562.0-14.0-0.89%18,800
2026-02-161,621.01,628.01,566.01,576.0-40.0-2.48%27,300
2026-02-131,699.01,699.01,616.01,616.0-74.0-4.38%18,900
2026-02-121,705.01,705.01,690.01,690.0+10.0+0.60%7,800
2026-02-101,688.01,710.01,680.01,680.0+2.0+0.12%6,200
2026-02-091,711.01,711.01,675.01,678.0-19.0-1.12%6,800
2026-02-061,673.01,698.01,673.01,697.0+24.0+1.43%1,600
2026-02-051,720.01,720.01,656.01,673.0-42.0-2.45%18,400
2026-02-041,702.01,725.01,702.01,715.0+5.0+0.29%4,800
2026-02-031,737.01,737.01,710.01,710.0+13.0+0.77%5,400
2026-02-021,687.01,729.01,687.01,697.0+10.0+0.59%19,400
2026-01-301,742.01,742.01,660.01,687.0-15.0-0.88%10,800
2026-01-291,700.01,738.01,698.01,702.0-17.0-0.99%6,200
2026-01-281,741.01,776.01,691.01,719.0-22.0-1.26%13,100
2026-01-271,800.01,840.01,741.01,741.0-98.0-5.33%12,600
2026-01-261,798.01,850.01,738.01,839.0+54.0+3.03%36,200
2026-01-231,730.01,846.01,704.01,785.0+81.0+4.75%22,500
2026-01-221,675.01,720.01,653.01,704.0+39.0+2.34%11,100
2026-01-211,672.01,681.01,657.01,665.0-14.0-0.83%4,400
2026-01-201,678.01,681.01,635.01,679.0+3.0+0.18%9,800
2026-01-191,650.01,678.01,650.01,676.0+28.0+1.70%9,000
2026-01-161,647.01,648.01,598.01,648.0+15.0+0.92%12,300
2026-01-151,577.01,644.01,564.01,633.0+85.0+5.49%18,600
2026-01-141,550.01,579.01,548.01,548.0-3.0-0.19%7,300
2026-01-131,547.01,559.01,534.01,551.0+51.0+3.40%14,400
2026-01-091,520.01,520.01,481.01,500.00.00.00%8,200
2026-01-081,520.01,532.01,500.01,500.0-11.0-0.73%4,800
2026-01-071,517.01,536.01,511.01,511.0-5.0-0.33%2,700
2026-01-061,541.01,541.01,502.01,516.0+15.0+1.00%6,300
2026-01-051,548.01,548.01,500.01,501.0-49.0-3.16%13,800
2025-12-301,449.01,550.01,449.01,550.0+104.0+7.19%19,200
2025-12-291,409.01,450.01,409.01,446.0+43.0+3.06%6,700
2025-12-261,424.01,432.01,403.01,403.0-7.0-0.50%4,600
2025-12-251,421.01,428.01,410.01,410.0-32.0-2.22%7,800
2025-12-241,445.01,452.01,425.01,442.00.00.00%4,800
2025-12-231,443.01,448.01,422.01,442.0+22.0+1.55%8,800
2025-12-221,450.01,450.01,407.01,420.0-6.0-0.42%9,400
2025-12-191,420.01,444.01,420.01,426.0-19.0-1.31%3,200
2025-12-181,400.01,445.01,400.01,445.0+17.0+1.19%6,400
2025-12-171,395.01,450.01,382.01,428.0+42.0+3.03%15,600
2025-12-161,390.01,390.01,370.01,386.0+14.0+1.02%4,100
2025-12-151,372.01,372.01,362.01,372.0+22.0+1.63%4,400
2025-12-121,368.01,368.01,349.01,350.0-1.0-0.07%5,200
2025-12-111,343.01,354.01,343.01,351.0+8.0+0.60%2,800
2025-12-101,358.01,358.01,336.01,343.0-9.0-0.67%5,600
2025-12-091,363.01,363.01,346.01,352.0-11.0-0.81%3,300
2025-12-081,343.01,363.01,335.01,363.0-10.0-0.73%19,200
2025-12-051,377.01,378.01,366.01,373.0+5.0+0.37%2,900
2025-12-041,370.01,380.01,366.01,368.0-6.0-0.44%11,400
2025-12-031,383.01,390.01,373.01,374.0-4.0-0.29%6,000
2025-12-021,389.01,391.01,375.01,378.00.00.00%3,600
2025-12-011,400.01,400.01,372.01,378.0-21.0-1.50%6,600
2025-11-281,387.01,399.01,381.01,399.00.00.00%5,000
2025-11-271,382.01,400.01,382.01,399.0-1.0-0.07%6,100
2025-11-261,392.01,405.01,376.01,400.0+28.0+2.04%8,700
2025-11-251,395.01,395.01,350.01,372.0+29.0+2.16%9,400
2025-11-211,390.01,397.01,343.01,343.0-45.0-3.24%16,700
2025-11-201,382.01,397.01,382.01,388.0+6.0+0.43%3,400
2025-11-191,380.01,399.01,374.01,382.0+8.0+0.58%8,200
2025-11-181,399.01,399.01,373.01,374.0-22.0-1.58%10,100
2025-11-171,400.01,400.01,363.01,396.0+35.0+2.57%46,300
2025-11-141,133.01,361.01,123.01,361.0+228.0+20.12%18,000
2025-11-131,150.01,150.01,130.01,133.0-16.0-1.39%11,200
2025-11-121,153.01,166.01,144.01,149.0-8.0-0.69%11,400
2025-11-111,193.01,214.01,146.01,157.0-6.0-0.52%14,000
2025-11-101,152.01,232.01,145.01,163.0+12.0+1.04%6,700
2025-11-071,165.01,180.01,151.01,151.0-28.0-2.37%2,000
2025-11-061,193.01,200.01,173.01,179.0-21.0-1.75%2,100
2025-11-051,200.01,200.01,200.01,200.00.00.00%200
2025-11-041,181.01,203.01,181.01,200.0+27.0+2.30%500
2025-10-311,171.01,173.01,171.01,173.0-4.0-0.34%200
2025-10-301,200.01,202.01,177.01,177.0-25.0-2.08%3,200
2025-10-291,202.01,202.01,202.01,202.00.00.00%500
2025-10-281,200.01,225.01,196.01,202.0-1.0-0.08%1,400
2025-10-271,246.01,246.01,203.01,203.0-35.0-2.83%4,300
2025-10-241,187.01,238.01,178.01,238.0+51.0+4.30%5,100
2025-10-231,189.01,197.01,186.01,187.0-10.0-0.84%1,300
2025-10-221,198.01,198.01,189.01,197.0-1.0-0.08%300
2025-10-211,185.01,219.01,180.01,198.0+2.0+0.17%800
2025-10-201,175.01,206.01,130.01,196.0-9.0-0.75%7,700
2025-10-171,193.01,205.01,182.01,205.0+1.0+0.08%500
2025-10-161,204.01,204.01,204.01,204.00.00.00%—
2025-10-151,207.01,207.01,186.01,204.0+27.0+2.29%600
2025-10-141,225.01,238.01,177.01,177.0-49.0-4.00%3,500
2025-10-101,249.01,249.01,226.01,226.0-14.0-1.13%1,900
2025-10-091,227.01,243.01,224.01,240.0+20.0+1.64%7,500
2025-10-081,220.01,224.01,210.01,220.0+2.0+0.16%1,800
2025-10-071,196.01,218.01,196.01,218.0+28.0+2.35%5,000
2025-10-061,161.01,193.01,161.01,190.0+32.0+2.76%5,100
2025-10-031,186.01,186.01,150.01,158.0-14.0-1.19%3,900
2025-10-021,186.01,186.01,159.01,172.0-14.0-1.18%3,900
2025-10-011,222.01,222.01,155.01,186.0-40.0-3.26%5,300
2025-09-301,178.01,230.01,170.01,226.0+57.0+4.88%12,800
2025-09-291,156.01,199.01,144.01,169.0+19.0+1.65%17,600
2025-09-261,189.01,189.01,144.01,150.0-37.0-3.12%18,800
2025-09-251,199.01,199.01,150.01,187.0-10.0-0.84%8,400
2025-09-241,170.01,197.01,164.01,197.0+27.0+2.31%5,000
2025-09-221,206.01,215.01,170.01,170.0-36.0-2.99%9,900
2025-09-191,207.01,214.01,191.01,206.0-4.0-0.33%9,200
2025-09-181,228.01,228.01,210.01,210.0-23.0-1.87%4,100
2025-09-171,229.01,241.01,229.01,233.0+4.0+0.33%1,100
2025-09-161,230.01,241.01,225.01,229.0+3.0+0.24%1,400
2025-09-121,235.01,235.01,225.01,226.0——1,000

直近120営業日分を表示