KabuInsight

ＩＰＳホールディングス

4335
スタンダード/情報･通信業/IPS HOLDINGS 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
2026-03-131,211.01,227.01,211.01,217.0+3.0+0.25%3,900
2026-03-121,225.01,225.01,214.01,214.00.00.00%600
2026-03-111,197.01,218.01,197.01,214.0+10.0+0.83%3,000
2026-03-101,192.01,217.01,192.01,204.0-12.0-0.99%900
2026-03-091,215.01,220.01,193.01,216.0+1.0+0.08%4,600
2026-03-061,216.01,216.01,204.01,215.0-1.0-0.08%3,200
2026-03-051,182.01,217.01,182.01,216.0+47.0+4.02%6,200
2026-03-041,204.01,204.01,150.01,169.0-41.0-3.39%7,200
2026-03-031,220.01,221.01,210.01,210.0-10.0-0.82%2,700
2026-03-021,228.01,228.01,218.01,220.0-5.0-0.41%3,200
2026-02-271,216.01,225.01,215.01,225.0+10.0+0.82%4,400
2026-02-261,215.01,227.01,214.01,215.00.00.00%1,700
2026-02-251,213.01,219.01,213.01,215.0+2.0+0.16%1,100
2026-02-241,212.01,213.01,212.01,213.0+1.0+0.08%1,100
2026-02-201,219.01,219.01,210.01,212.0-5.0-0.41%1,600
2026-02-191,220.01,220.01,213.01,217.0+5.0+0.41%1,500
2026-02-181,214.01,214.01,203.01,212.0-3.0-0.25%2,200
2026-02-171,211.01,224.01,211.01,215.0+5.0+0.41%3,400
2026-02-161,210.01,224.01,210.01,210.00.00.00%2,500
2026-02-131,217.01,225.01,200.01,210.0-7.0-0.58%4,200
2026-02-121,216.01,232.01,210.01,217.0-8.0-0.65%4,000
2026-02-101,219.01,225.01,217.01,225.0+5.0+0.41%2,500
2026-02-091,220.01,227.01,199.01,220.0+6.0+0.49%9,800
2026-02-061,196.01,215.01,195.01,214.0+7.0+0.58%4,100
2026-02-051,202.01,207.01,200.01,207.0+5.0+0.42%1,400
2026-02-041,200.01,207.01,200.01,202.0+2.0+0.17%400
2026-02-031,210.01,210.01,200.01,200.0-12.0-0.99%2,900
2026-02-021,216.01,217.01,212.01,212.0-3.0-0.25%1,600
2026-01-301,215.01,224.01,214.01,215.0+11.0+0.91%600
2026-01-291,219.01,222.01,204.01,204.0-15.0-1.23%19,400
2026-01-281,213.01,220.01,212.01,219.0+8.0+0.66%1,800
2026-01-271,214.01,214.01,211.01,211.0-10.0-0.82%1,700
2026-01-261,210.01,221.01,210.01,221.0-1.0-0.08%1,600
2026-01-231,220.01,223.01,211.01,222.0+12.0+0.99%1,500
2026-01-221,208.01,213.01,204.01,210.00.00.00%3,000
2026-01-211,210.01,213.01,210.01,210.0-3.0-0.25%1,500
2026-01-201,218.01,225.01,212.01,213.0-4.0-0.33%3,600
2026-01-191,213.01,220.01,212.01,217.0+6.0+0.50%3,500
2026-01-161,214.01,214.01,211.01,211.0-1.0-0.08%1,400
2026-01-151,212.01,213.01,211.01,212.0+1.0+0.08%1,800
2026-01-141,211.01,211.01,208.01,211.0+3.0+0.25%2,600
2026-01-131,205.01,213.01,205.01,208.0+4.0+0.33%2,900
2026-01-091,210.01,210.01,204.01,204.0-2.0-0.17%1,400
2026-01-081,190.01,206.01,190.01,206.0+16.0+1.34%3,400
2026-01-071,200.01,200.01,185.01,190.0-10.0-0.83%4,500
2026-01-061,192.01,200.01,190.01,200.0+15.0+1.27%3,600
2026-01-051,176.01,185.01,175.01,185.0+9.0+0.77%3,600
2025-12-301,176.01,178.01,169.01,176.0+7.0+0.60%2,300
2025-12-291,164.01,172.01,164.01,169.0+5.0+0.43%1,200
2025-12-261,159.01,164.01,156.01,164.0+5.0+0.43%4,700
2025-12-251,160.01,161.01,158.01,159.0-1.0-0.09%2,300
2025-12-241,159.01,160.01,158.01,160.0+1.0+0.09%5,400
2025-12-231,158.01,159.01,156.01,159.0+1.0+0.09%3,400
2025-12-221,169.01,169.01,158.01,158.00.00.00%3,600
2025-12-191,166.01,166.01,156.01,158.0+2.0+0.17%1,400
2025-12-181,163.01,164.01,156.01,156.0-6.0-0.52%1,400
2025-12-171,157.01,163.01,151.01,162.0+6.0+0.52%5,300
2025-12-161,166.01,166.01,156.01,156.0-10.0-0.86%2,700
2025-12-151,157.01,170.01,157.01,166.0+3.0+0.26%1,300
2025-12-121,161.01,163.01,161.01,163.0+1.0+0.09%800
2025-12-111,162.01,162.01,153.01,162.0+6.0+0.52%3,100
2025-12-101,161.01,162.01,156.01,156.0-5.0-0.43%2,400
2025-12-091,164.01,167.01,148.01,161.0+1.0+0.09%1,600
2025-12-081,169.01,169.01,159.01,160.0+2.0+0.17%500
2025-12-051,155.01,158.01,155.01,158.0-1.0-0.09%500
2025-12-041,153.01,160.01,153.01,159.0+6.0+0.52%1,500
2025-12-031,154.01,154.01,153.01,153.0+3.0+0.26%500
2025-12-021,152.01,152.01,150.01,150.0-2.0-0.17%2,100
2025-12-011,158.01,158.01,150.01,152.0-6.0-0.52%1,300
2025-11-281,150.01,158.01,150.01,158.0+2.0+0.17%1,500
2025-11-271,155.01,158.01,155.01,156.0+2.0+0.17%700
2025-11-261,149.01,154.01,145.01,154.0+11.0+0.96%900
2025-11-251,145.01,148.01,142.01,143.0-2.0-0.17%2,100
2025-11-211,145.01,157.01,145.01,145.00.00.00%700
2025-11-201,142.01,154.01,142.01,145.0-4.0-0.35%800
2025-11-191,159.01,159.01,148.01,149.0-10.0-0.86%1,400
2025-11-181,152.01,159.01,138.01,159.0-4.0-0.34%4,200
2025-11-171,145.01,163.01,145.01,163.0+18.0+1.57%2,300
2025-11-141,141.01,145.01,141.01,145.0-1.0-0.09%1,800
2025-11-131,144.01,146.01,141.01,146.0+3.0+0.26%2,100
2025-11-121,142.01,147.01,141.01,143.0+1.0+0.09%900
2025-11-111,144.01,145.01,142.01,142.0-5.0-0.44%1,300
2025-11-101,149.01,150.01,143.01,147.0+6.0+0.53%3,000
2025-11-071,144.01,144.01,141.01,141.0-3.0-0.26%2,000
2025-11-061,146.01,146.01,144.01,144.0-2.0-0.17%1,900
2025-11-051,150.01,150.01,146.01,146.0-11.0-0.95%200
2025-11-041,150.01,159.01,145.01,157.0+7.0+0.61%3,000
2025-10-311,146.01,150.01,145.01,150.0+3.0+0.26%1,200
2025-10-301,146.01,147.01,146.01,147.0+1.0+0.09%400
2025-10-291,147.01,147.01,146.01,146.0-1.0-0.09%300
2025-10-281,149.01,153.01,147.01,147.0-2.0-0.17%800
2025-10-271,153.01,153.01,148.01,149.0-3.0-0.26%1,300
2025-10-241,151.01,152.01,151.01,152.0+1.0+0.09%200
2025-10-231,147.01,151.01,147.01,151.0-1.0-0.09%700
2025-10-221,146.01,152.01,146.01,152.0+1.0+0.09%2,500
2025-10-211,149.01,152.01,146.01,151.0+1.0+0.09%2,200
2025-10-201,154.01,160.01,145.01,150.0-4.0-0.35%1,800
2025-10-171,148.01,154.01,145.01,154.0+6.0+0.52%2,600
2025-10-161,154.01,167.01,148.01,148.0-7.0-0.61%7,400
2025-10-151,151.01,158.01,151.01,155.0+4.0+0.35%700
2025-10-141,151.01,159.01,151.01,151.0-15.0-1.29%1,800
2025-10-101,160.01,167.01,158.01,166.0+3.0+0.26%1,500
2025-10-091,156.01,165.01,156.01,163.0+5.0+0.43%3,000
2025-10-081,154.01,160.01,154.01,158.0+4.0+0.35%1,100
2025-10-071,158.01,158.01,153.01,154.0+4.0+0.35%1,100
2025-10-061,152.01,160.01,150.01,150.0-1.0-0.09%3,800
2025-10-031,150.01,154.01,150.01,151.0+5.0+0.44%1,300
2025-10-021,148.01,149.01,146.01,146.0-2.0-0.17%2,500
2025-10-011,150.01,163.01,147.01,148.0-2.0-0.17%4,200
2025-09-301,151.01,158.01,150.01,150.0-1.0-0.09%900
2025-09-291,155.01,155.01,150.01,151.0-6.0-0.52%2,600
2025-09-261,150.01,163.01,150.01,157.00.00.00%1,100
2025-09-251,152.01,157.01,146.01,157.0+4.0+0.35%2,800
2025-09-241,155.01,155.01,146.01,153.0+8.0+0.70%1,600
2025-09-221,160.01,160.01,145.01,145.0-11.0-0.95%2,700
2025-09-191,154.01,161.01,154.01,156.0-5.0-0.43%900
2025-09-181,150.01,165.01,150.01,161.0+11.0+0.96%900
2025-09-171,150.01,157.01,149.01,150.00.00.00%1,600
2025-09-161,150.01,155.01,150.01,150.0+7.0+0.61%1,500
2025-09-121,159.01,172.01,143.01,143.0——6,800

直近120営業日分を表示