KabuInsight

ミンカブ・ジ・インフォノイド

4436
グロース/情報･通信業/MINKABU THE INFONOID,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
2026-03-13434.0437.0430.0434.0-1.0-0.23%36,900
2026-03-12449.0449.0434.0435.0-14.0-3.12%55,400
2026-03-11450.0456.0446.0449.0-3.0-0.66%41,100
2026-03-10441.0454.0436.0452.0+20.0+4.63%61,900
2026-03-09436.0440.0424.0432.0-20.0-4.42%64,300
2026-03-06440.0452.0440.0452.0+8.0+1.80%35,600
2026-03-05447.0455.0440.0444.0+16.0+3.74%32,600
2026-03-04440.0443.0425.0428.0-16.0-3.60%85,000
2026-03-03457.0457.0444.0444.0-19.0-4.10%61,000
2026-03-02468.0468.0453.0463.0-8.0-1.70%49,700
2026-02-27451.0471.0450.0471.0+23.0+5.13%109,900
2026-02-26445.0457.0445.0448.0+2.0+0.45%51,600
2026-02-25446.0453.0444.0446.0+1.0+0.22%46,100
2026-02-24461.0461.0445.0445.0-16.0-3.47%107,500
2026-02-20480.0480.0460.0461.0-19.0-3.96%73,900
2026-02-19488.0488.0472.0480.0-6.0-1.23%56,700
2026-02-18471.0508.0460.0486.0+17.0+3.62%210,700
2026-02-17490.0495.0462.0469.0-19.0-3.89%100,000
2026-02-16496.0502.0485.0488.0+32.0+7.02%270,600
2026-02-13462.0474.0450.0456.0-6.0-1.30%113,700
2026-02-12485.0489.0462.0462.0-8.0-1.70%108,300
2026-02-10455.0470.0450.0470.0+20.0+4.44%92,200
2026-02-09457.0459.0441.0450.0+8.0+1.81%55,400
2026-02-06455.0455.0440.0442.0-8.0-1.78%56,000
2026-02-05454.0460.0450.0450.0-4.0-0.88%37,400
2026-02-04461.0461.0454.0454.0-7.0-1.52%24,100
2026-02-03458.0465.0455.0461.0+5.0+1.10%37,100
2026-02-02475.0475.0453.0456.0-19.0-4.00%85,900
2026-01-30456.0486.0451.0475.0+26.0+5.79%162,500
2026-01-29445.0456.0437.0449.0+5.0+1.13%40,100
2026-01-28450.0467.0443.0444.0-6.0-1.33%49,500
2026-01-27454.0459.0448.0450.0-3.0-0.66%59,300
2026-01-26476.0476.0453.0453.0-16.0-3.41%67,300
2026-01-23460.0470.0457.0469.0+15.0+3.30%23,000
2026-01-22463.0463.0452.0454.0-5.0-1.09%46,400
2026-01-21467.0467.0458.0459.0-13.0-2.75%25,800
2026-01-20475.0479.0469.0472.00.00.00%24,000
2026-01-19472.0473.0458.0472.0-1.0-0.21%50,100
2026-01-16479.0483.0472.0473.0-6.0-1.25%33,200
2026-01-15466.0480.0464.0479.0+12.0+2.57%55,500
2026-01-14468.0471.0466.0467.0-3.0-0.64%29,000
2026-01-13475.0477.0464.0470.0+2.0+0.43%59,100
2026-01-09470.0473.0466.0468.00.00.00%23,500
2026-01-08475.0482.0465.0468.0-12.0-2.50%45,500
2026-01-07457.0480.0456.0480.0+22.0+4.80%58,900
2026-01-06452.0463.0449.0458.0+6.0+1.33%42,400
2026-01-05454.0454.0442.0452.0+10.0+2.26%33,400
2025-12-30447.0449.0442.0442.0-7.0-1.56%32,700
2025-12-29446.0457.0440.0449.0+8.0+1.81%75,600
2025-12-26448.0448.0441.0441.0-4.0-0.90%55,200
2025-12-25430.0454.0430.0445.0+18.0+4.22%123,600
2025-12-24426.0435.0426.0427.0+1.0+0.23%90,600
2025-12-23422.0434.0422.0426.0+4.0+0.95%128,600
2025-12-22427.0427.0419.0422.0-8.0-1.86%118,900
2025-12-19428.0434.0427.0430.0-2.0-0.46%92,900
2025-12-18427.0436.0426.0432.0+5.0+1.17%62,700
2025-12-17427.0427.0420.0427.00.00.00%63,800
2025-12-16434.0435.0427.0427.0-8.0-1.84%70,200
2025-12-15436.0444.0433.0435.0-3.0-0.68%82,000
2025-12-12433.0439.0432.0438.00.00.00%47,500
2025-12-11429.0438.0424.0438.0+8.0+1.86%79,200
2025-12-10429.0432.0427.0430.0+2.0+0.47%63,500
2025-12-09429.0433.0425.0428.0+1.0+0.23%53,400
2025-12-08421.0430.0419.0427.0+8.0+1.91%96,600
2025-12-05419.0425.0413.0419.0-6.0-1.41%69,800
2025-12-04424.0432.0419.0425.0+1.0+0.24%67,200
2025-12-03437.0437.0420.0424.0-9.0-2.08%102,900
2025-12-02438.0440.0433.0433.0-5.0-1.14%73,100
2025-12-01455.0455.0438.0438.0-19.0-4.16%55,700
2025-11-28450.0457.0450.0457.0+7.0+1.56%25,800
2025-11-27453.0463.0444.0450.0+1.0+0.22%67,900
2025-11-26435.0451.0435.0449.0+14.0+3.22%54,800
2025-11-25445.0449.0435.0435.0-8.0-1.81%70,800
2025-11-21444.0450.0441.0443.0-3.0-0.67%47,500
2025-11-20461.0465.0441.0446.0-7.0-1.55%59,300
2025-11-19444.0453.0444.0453.0+10.0+2.26%44,800
2025-11-18463.0463.0443.0443.0-20.0-4.32%106,700
2025-11-17492.0492.0461.0463.0-29.0-5.89%126,400
2025-11-14480.0492.0480.0492.0+1.0+0.20%45,000
2025-11-13489.0492.0482.0491.0+2.0+0.41%25,500
2025-11-12481.0489.0481.0489.0+10.0+2.09%42,600
2025-11-11484.0485.0475.0479.0-2.0-0.42%22,100
2025-11-10474.0484.0474.0481.0+9.0+1.91%31,000
2025-11-07467.0472.0462.0472.0+7.0+1.51%34,800
2025-11-06474.0474.0461.0465.0-8.0-1.69%31,300
2025-11-05473.0474.0453.0473.0-8.0-1.66%59,100
2025-11-04466.0482.0462.0481.0-1.0-0.21%67,700
2025-10-31448.0490.0448.0482.0+47.0+10.80%404,700
2025-10-30439.0439.0424.0435.00.00.00%80,400
2025-10-29440.0444.0433.0435.0-5.0-1.14%46,000
2025-10-28450.0450.0440.0440.0-13.0-2.87%37,900
2025-10-27449.0456.0449.0453.0+3.0+0.67%22,100
2025-10-24456.0456.0450.0450.0-7.0-1.53%20,100
2025-10-23448.0460.0448.0457.0+2.0+0.44%25,400
2025-10-22450.0455.0449.0455.0+7.0+1.56%17,100
2025-10-21449.0454.0445.0448.0+4.0+0.90%32,200
2025-10-20450.0453.0444.0444.00.00.00%30,900
2025-10-17447.0447.0440.0444.0-4.0-0.89%33,500
2025-10-16459.0459.0443.0448.0-3.0-0.67%26,500
2025-10-15441.0454.0438.0451.0+13.0+2.97%35,100
2025-10-14451.0454.0435.0438.0-22.0-4.78%106,200
2025-10-10460.0461.0458.0460.0-2.0-0.43%26,300
2025-10-09460.0467.0458.0462.0+2.0+0.43%42,000
2025-10-08474.0474.0460.0460.0-7.0-1.50%39,200
2025-10-07463.0475.0459.0467.0+2.0+0.43%30,800
2025-10-06465.0471.0451.0465.0+4.0+0.87%73,000
2025-10-03454.0470.0453.0461.0+4.0+0.88%39,400
2025-10-02479.0479.0455.0457.0-10.0-2.14%106,100
2025-10-01488.0488.0467.0467.0-23.0-4.69%137,100
2025-09-30491.0491.0489.0490.0-2.0-0.41%38,000
2025-09-29500.0500.0492.0492.0-8.0-1.60%67,000
2025-09-26500.0503.0498.0500.00.00.00%55,000
2025-09-25505.0508.0500.0500.0-5.0-0.99%63,100
2025-09-24509.0509.0501.0505.0-4.0-0.79%113,100
2025-09-22508.0514.0508.0509.0+2.0+0.39%40,700
2025-09-19511.0513.0504.0507.0-4.0-0.78%45,300
2025-09-18510.0513.0508.0511.0+3.0+0.59%38,100
2025-09-17507.0515.0507.0508.0+1.0+0.20%40,600
2025-09-16509.0514.0507.0507.0-2.0-0.39%29,100
2025-09-12513.0513.0508.0509.0——30,600

直近120営業日分を表示