KabuInsight

インフキュリオン

438A
グロース/情報･通信業/Infcurion,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
2026-03-13802.0823.0796.0804.0-24.0-2.90%214,300
2026-03-12870.0870.0818.0828.0-53.0-6.02%426,800
2026-03-11905.0910.0879.0881.0-37.0-4.03%200,800
2026-03-10890.0925.0877.0918.0+28.0+3.15%152,900
2026-03-09909.0914.0860.0890.0-49.0-5.22%267,400
2026-03-06881.0950.0880.0939.0+49.0+5.51%150,200
2026-03-05919.0934.0890.0890.0-4.0-0.45%186,400
2026-03-04926.0930.0870.0894.0-33.0-3.56%181,300
2026-03-03916.0948.0907.0927.0+17.0+1.87%247,000
2026-03-02921.0940.0904.0910.0-41.0-4.31%187,600
2026-02-27936.0984.0929.0951.0+45.0+4.97%244,900
2026-02-26856.0915.0855.0906.0+61.0+7.22%279,800
2026-02-25848.0864.0835.0845.0-3.0-0.35%214,500
2026-02-24862.0867.0818.0848.0-58.0-6.40%515,900
2026-02-20961.0968.0902.0906.0-54.0-5.63%562,100
2026-02-19998.01,000.0927.0960.0-44.0-4.38%510,000
2026-02-181,056.01,064.0992.01,004.0-77.0-7.12%633,300
2026-02-171,172.01,173.01,079.01,081.0-91.0-7.76%817,200
2026-02-161,325.01,354.01,172.01,172.0-300.0-20.38%927,800
2026-02-131,447.01,521.01,432.01,472.0-5.0-0.34%219,600
2026-02-121,569.01,569.01,477.01,477.0-96.0-6.10%154,000
2026-02-101,503.01,578.01,500.01,573.0+70.0+4.66%122,500
2026-02-091,545.01,547.01,500.01,503.0-28.0-1.83%106,700
2026-02-061,531.01,538.01,488.01,531.0-4.0-0.26%96,400
2026-02-051,530.01,557.01,499.01,535.0+7.0+0.46%84,400
2026-02-041,507.01,559.01,483.01,528.0+45.0+3.03%224,800
2026-02-031,500.01,525.01,469.01,483.0-7.0-0.47%64,800
2026-02-021,494.01,548.01,487.01,490.0-5.0-0.33%107,300
2026-01-301,480.01,521.01,475.01,495.0+20.0+1.36%145,400
2026-01-291,441.01,488.01,422.01,475.0+30.0+2.08%128,200
2026-01-281,410.01,450.01,410.01,445.0+30.0+2.12%65,700
2026-01-271,409.01,431.01,408.01,415.0+1.0+0.07%26,500
2026-01-261,452.01,480.01,414.01,414.0-55.0-3.74%79,300
2026-01-231,467.01,495.01,437.01,469.0-11.0-0.74%147,000
2026-01-221,428.01,486.01,426.01,480.0+54.0+3.79%102,100
2026-01-211,431.01,452.01,410.01,426.0-33.0-2.26%81,000
2026-01-201,450.01,470.01,421.01,459.0-3.0-0.21%96,800
2026-01-191,457.01,477.01,440.01,462.0-15.0-1.02%67,400
2026-01-161,405.01,477.01,405.01,477.0+79.0+5.65%204,200
2026-01-151,416.01,429.01,375.01,398.0+12.0+0.87%252,300
2026-01-141,470.01,481.01,375.01,386.0-96.0-6.48%434,400
2026-01-131,670.01,670.01,470.01,482.0-160.0-9.74%431,300
2026-01-091,616.01,666.01,605.01,642.0+40.0+2.50%115,600
2026-01-081,648.01,654.01,540.01,602.0-77.0-4.59%351,900
2026-01-071,585.01,679.01,580.01,679.0+89.0+5.60%149,200
2026-01-061,563.01,603.01,554.01,590.0+47.0+3.05%143,800
2026-01-051,658.01,658.01,517.01,543.0-111.0-6.71%184,400
2025-12-301,674.01,674.01,602.01,654.0+5.0+0.30%122,500
2025-12-291,655.01,683.01,613.01,649.0-6.0-0.36%264,300
2025-12-261,665.01,680.01,626.01,655.0-25.0-1.49%138,800
2025-12-251,589.01,695.01,589.01,680.0+99.0+6.26%338,600
2025-12-241,580.01,614.01,580.01,581.0-5.0-0.32%88,500
2025-12-231,580.01,625.01,570.01,586.00.00.00%93,400
2025-12-221,603.01,618.01,550.01,586.0-48.0-2.94%96,600
2025-12-191,566.01,635.01,550.01,634.0+46.0+2.90%156,900
2025-12-181,582.01,610.01,570.01,588.0-1.0-0.06%117,700
2025-12-171,550.01,603.01,543.01,589.0+54.0+3.52%245,700
2025-12-161,508.01,549.01,474.01,535.00.00.00%262,900
2025-12-151,420.01,543.01,414.01,535.0+122.0+8.63%267,900
2025-12-121,344.01,415.01,344.01,413.0+75.0+5.61%94,200
2025-12-111,390.01,439.01,316.01,338.0-61.0-4.36%199,600
2025-12-101,365.01,413.01,353.01,399.0+35.0+2.57%141,900
2025-12-091,391.01,406.01,357.01,364.0-31.0-2.22%103,500
2025-12-081,389.01,422.01,367.01,395.0+21.0+1.53%86,100
2025-12-051,380.01,420.01,353.01,374.0-1.0-0.07%134,400
2025-12-041,365.01,407.01,350.01,375.0-4.0-0.29%136,000
2025-12-031,409.01,418.01,369.01,379.0-39.0-2.75%173,200
2025-12-021,423.01,438.01,390.01,418.0-23.0-1.60%264,600
2025-12-011,530.01,572.01,419.01,441.0-100.0-6.49%318,200
2025-11-281,582.01,634.01,486.01,541.0-29.0-1.85%394,900
2025-11-271,650.01,674.01,536.01,570.0-47.0-2.91%755,100
2025-11-261,535.01,624.01,490.01,617.0+90.0+5.89%756,000
2025-11-251,419.01,538.01,406.01,527.0+128.0+9.15%798,000
2025-11-211,251.01,414.01,240.01,399.0+135.0+10.68%430,700
2025-11-201,330.01,340.01,264.01,264.0-57.0-4.31%167,800
2025-11-191,302.01,346.01,262.01,321.0+20.0+1.54%183,300
2025-11-181,320.01,339.01,293.01,301.0-44.0-3.27%184,100
2025-11-171,337.01,345.01,301.01,345.0+17.0+1.28%181,400
2025-11-141,270.01,334.01,264.01,328.0+42.0+3.27%296,000
2025-11-131,309.01,360.01,246.01,286.0+86.0+7.17%1,121,100
2025-11-121,180.01,201.01,168.01,200.0+20.0+1.69%110,400
2025-11-111,209.01,230.01,175.01,180.0-25.0-2.07%194,500
2025-11-101,133.01,209.01,113.01,205.0+73.0+6.45%209,500
2025-11-071,220.01,220.01,131.01,132.0-91.0-7.44%384,200
2025-11-061,236.01,262.01,206.01,223.0-10.0-0.81%178,200
2025-11-051,219.01,234.01,158.01,233.0+15.0+1.23%155,000
2025-11-041,190.01,224.01,182.01,218.0+35.0+2.96%178,600
2025-10-311,183.01,202.01,131.01,183.0+26.0+2.25%336,900
2025-10-301,212.01,246.01,146.01,157.0-79.0-6.39%791,900
2025-10-291,298.01,334.01,236.01,236.0-35.0-2.75%769,500
2025-10-281,300.01,350.01,265.01,271.0-37.0-2.83%878,100
2025-10-271,411.01,444.01,308.01,308.0-143.0-9.86%2,163,900
2025-10-241,560.01,660.01,451.01,451.0——8,502,800

直近93営業日分を表示