KabuInsight

アイ・ピー・エス

4390
プライム/情報･通信業/IPS,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
2026-03-133,180.03,250.03,150.03,220.0-30.0-0.92%60,400
2026-03-123,360.03,405.03,240.03,250.0-155.0-4.55%77,600
2026-03-113,380.03,440.03,350.03,405.0+90.0+2.71%84,000
2026-03-103,220.03,335.03,195.03,315.0+165.0+5.24%97,600
2026-03-093,105.03,165.03,060.03,150.0-160.0-4.83%131,000
2026-03-063,120.03,335.03,115.03,310.0+150.0+4.75%113,000
2026-03-053,090.03,235.03,085.03,160.0+175.0+5.86%101,700
2026-03-043,045.03,130.02,926.02,985.0-155.0-4.94%176,300
2026-03-033,230.03,235.03,125.03,140.0-130.0-3.98%96,400
2026-03-023,230.03,270.03,195.03,270.0+10.0+0.31%91,700
2026-02-273,190.03,270.03,175.03,260.0+105.0+3.33%84,700
2026-02-263,115.03,165.03,085.03,155.0+10.0+0.32%84,400
2026-02-253,110.03,235.03,110.03,145.0+20.0+0.64%105,400
2026-02-243,125.03,135.03,020.03,125.0-20.0-0.64%119,200
2026-02-203,170.03,185.03,120.03,145.0-15.0-0.47%89,800
2026-02-193,165.03,190.03,095.03,160.0-55.0-1.71%100,500
2026-02-183,195.03,235.03,105.03,215.00.00.00%83,400
2026-02-173,200.03,275.03,160.03,215.0+55.0+1.74%76,000
2026-02-163,120.03,190.03,115.03,160.0+60.0+1.94%79,100
2026-02-133,125.03,145.03,075.03,100.0-40.0-1.27%67,300
2026-02-123,090.03,200.03,080.03,140.0+85.0+2.78%93,000
2026-02-102,950.03,075.02,950.03,055.0+114.0+3.88%92,500
2026-02-092,988.03,000.02,881.02,941.0-47.0-1.57%165,400
2026-02-063,000.03,010.02,950.02,988.0-37.0-1.22%102,800
2026-02-052,974.03,060.02,961.03,025.0+73.0+2.47%101,600
2026-02-042,944.02,975.02,929.02,952.0-9.0-0.30%63,700
2026-02-032,945.02,979.02,937.02,961.0+25.0+0.85%50,500
2026-02-022,973.03,005.02,925.02,936.0-15.0-0.51%92,200
2026-01-302,939.02,985.02,914.02,951.0+62.0+2.15%76,000
2026-01-292,890.02,912.02,857.02,889.0-4.0-0.14%88,400
2026-01-282,910.02,921.02,869.02,893.0-51.0-1.73%111,300
2026-01-273,000.03,010.02,940.02,944.0-35.0-1.17%57,100
2026-01-263,010.03,015.02,965.02,979.0-86.0-2.81%99,900
2026-01-233,120.03,120.03,045.03,065.0-35.0-1.13%51,200
2026-01-223,050.03,120.03,035.03,100.0+101.0+3.37%49,000
2026-01-213,015.03,035.02,986.02,999.0-71.0-2.31%66,900
2026-01-203,110.03,125.03,055.03,070.0-60.0-1.92%32,500
2026-01-193,195.03,195.03,115.03,130.0-45.0-1.42%47,700
2026-01-163,185.03,195.03,130.03,175.0-10.0-0.31%42,100
2026-01-153,080.03,190.03,080.03,185.0+115.0+3.75%55,800
2026-01-143,105.03,135.03,050.03,070.0-35.0-1.13%41,000
2026-01-133,095.03,115.03,075.03,105.0+45.0+1.47%48,500
2026-01-093,035.03,060.03,015.03,060.0+25.0+0.82%29,900
2026-01-083,020.03,080.03,020.03,035.0+5.0+0.17%30,400
2026-01-073,040.03,045.03,010.03,030.0+10.0+0.33%35,800
2026-01-063,045.03,060.03,020.03,020.0-15.0-0.49%39,200
2026-01-053,045.03,070.02,970.03,035.0+5.0+0.17%74,800
2025-12-303,110.03,110.03,025.03,030.0-65.0-2.10%50,200
2025-12-293,115.03,125.03,065.03,095.0-5.0-0.16%45,500
2025-12-263,115.03,140.03,085.03,100.0-10.0-0.32%85,400
2025-12-253,070.03,120.03,065.03,110.0+45.0+1.47%42,700
2025-12-243,085.03,120.03,050.03,065.0-55.0-1.76%34,400
2025-12-233,045.03,125.03,045.03,120.0+80.0+2.63%39,000
2025-12-223,100.03,100.03,005.03,040.0-10.0-0.33%56,700
2025-12-193,040.03,070.03,015.03,050.0+40.0+1.33%42,300
2025-12-182,978.03,025.02,978.03,010.0+12.0+0.40%48,600
2025-12-173,005.03,030.02,972.02,998.0-32.0-1.06%53,300
2025-12-163,055.03,070.03,015.03,030.0-55.0-1.78%52,000
2025-12-153,050.03,110.03,030.03,085.0+15.0+0.49%93,700
2025-12-123,090.03,140.03,045.03,070.00.00.00%63,100
2025-12-113,075.03,125.03,055.03,070.0-5.0-0.16%55,000
2025-12-103,170.03,170.03,055.03,075.0-70.0-2.23%63,500
2025-12-093,220.03,235.03,135.03,145.0-110.0-3.38%55,200
2025-12-083,245.03,270.03,210.03,255.0+60.0+1.88%32,000
2025-12-053,255.03,290.03,195.03,195.0-105.0-3.18%38,800
2025-12-043,265.03,330.03,255.03,300.0+50.0+1.54%45,500
2025-12-033,285.03,315.03,245.03,250.0-30.0-0.91%31,600
2025-12-023,310.03,340.03,275.03,280.0-15.0-0.46%52,000
2025-12-013,440.03,440.03,295.03,295.0-145.0-4.22%70,000
2025-11-283,410.03,500.03,380.03,440.0+40.0+1.18%70,800
2025-11-273,380.03,430.03,360.03,400.0+45.0+1.34%94,600
2025-11-263,280.03,410.03,280.03,355.0+135.0+4.19%77,300
2025-11-253,330.03,330.03,200.03,220.0-115.0-3.45%72,700
2025-11-213,310.03,365.03,270.03,335.0-45.0-1.33%98,600
2025-11-203,440.03,460.03,355.03,380.0+10.0+0.30%61,800
2025-11-193,330.03,425.03,280.03,370.0+10.0+0.30%109,400
2025-11-183,625.03,640.03,325.03,360.0-290.0-7.95%212,700
2025-11-173,460.03,660.03,405.03,650.0+250.0+7.35%197,200
2025-11-143,210.03,445.03,205.03,400.0+125.0+3.82%132,400
2025-11-133,305.03,350.03,255.03,275.0-30.0-0.91%109,100
2025-11-123,155.03,315.03,150.03,305.0+150.0+4.75%159,700
2025-11-113,110.03,165.03,080.03,155.0+55.0+1.77%97,300
2025-11-103,105.03,110.02,991.03,100.0+218.0+7.56%209,400
2025-11-072,881.02,904.02,837.02,882.0-30.0-1.03%79,400
2025-11-062,915.02,948.02,893.02,912.0-8.0-0.27%89,300
2025-11-052,909.02,932.02,781.02,920.0-39.0-1.32%180,900
2025-11-043,025.03,030.02,948.02,959.0-56.0-1.86%113,800
2025-10-313,010.03,040.02,966.03,015.0+38.0+1.28%72,900
2025-10-303,005.03,020.02,944.02,977.0-14.0-0.47%111,400
2025-10-293,160.03,175.02,976.02,991.0-119.0-3.83%191,600
2025-10-283,120.03,170.03,085.03,110.0-40.0-1.27%91,900
2025-10-273,130.03,170.03,120.03,150.0+65.0+2.11%65,200
2025-10-243,125.03,135.03,085.03,085.0-25.0-0.80%45,400
2025-10-233,150.03,180.03,105.03,110.0-110.0-3.42%59,500
2025-10-223,140.03,240.03,105.03,220.0+55.0+1.74%120,400
2025-10-213,215.03,250.03,140.03,165.0-25.0-0.78%149,400
2025-10-203,065.03,190.03,065.03,190.0+190.0+6.33%109,700
2025-10-173,085.03,085.03,000.03,000.0-125.0-4.00%83,400
2025-10-163,090.03,135.03,045.03,125.0+90.0+2.97%125,200
2025-10-153,030.03,075.03,015.03,035.0+30.0+1.00%80,300
2025-10-143,035.03,085.02,965.03,005.0-85.0-2.75%176,600
2025-10-103,180.03,195.03,075.03,090.0-160.0-4.92%150,400
2025-10-093,215.03,270.03,195.03,250.0+45.0+1.40%111,700
2025-10-083,290.03,330.03,180.03,205.0-110.0-3.32%114,500
2025-10-073,400.03,415.03,285.03,315.0-55.0-1.63%101,300
2025-10-063,445.03,445.03,325.03,370.0-15.0-0.44%158,400
2025-10-033,320.03,410.03,305.03,385.0+100.0+3.04%121,600
2025-10-023,330.03,360.03,260.03,285.0-20.0-0.61%102,200
2025-10-013,380.03,440.03,260.03,305.0-95.0-2.79%258,400
2025-09-303,470.03,475.03,360.03,400.0-55.0-1.59%151,800
2025-09-293,545.03,585.03,450.03,455.0-60.0-1.71%144,400
2025-09-263,565.03,615.03,495.03,515.0-55.0-1.54%207,100
2025-09-253,680.03,710.03,530.03,570.0-170.0-4.55%299,100
2025-09-243,950.03,950.03,650.03,740.0+300.0+8.72%754,200
2025-09-223,400.03,460.03,365.03,440.0+85.0+2.53%126,900
2025-09-193,460.03,480.03,275.03,355.0+105.0+3.23%200,200
2025-09-183,240.03,275.03,240.03,250.00.00.00%61,600
2025-09-173,250.03,285.03,220.03,250.0+30.0+0.93%100,100
2025-09-163,135.03,240.03,125.03,220.0+155.0+5.06%157,800
2025-09-123,190.03,190.03,055.03,065.0——107,100

直近120営業日分を表示