KabuInsight

ＡＩ　ｉｎｓｉｄｅ

4488
グロース/情報･通信業/AI inside 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
2026-03-132,225.02,266.02,225.02,261.0+1.0+0.04%7,900
2026-03-122,288.02,311.02,250.02,260.0-46.0-1.99%16,900
2026-03-112,308.02,332.02,282.02,306.0-14.0-0.60%10,000
2026-03-102,283.02,339.02,273.02,320.0+100.0+4.50%20,000
2026-03-092,215.02,250.02,174.02,220.0-57.0-2.50%25,600
2026-03-062,231.02,313.02,231.02,277.0+7.0+0.31%11,300
2026-03-052,207.02,302.02,207.02,270.0+97.0+4.46%15,700
2026-03-042,249.02,249.02,120.02,173.0-97.0-4.27%44,200
2026-03-032,320.02,338.02,270.02,270.0-65.0-2.78%27,400
2026-03-022,306.02,338.02,281.02,335.0-4.0-0.17%21,900
2026-02-272,310.02,353.02,290.02,339.0+6.0+0.26%14,700
2026-02-262,375.02,422.02,333.02,333.0-2.0-0.09%25,200
2026-02-252,268.02,380.02,268.02,335.0+61.0+2.68%21,900
2026-02-242,297.02,299.02,252.02,274.0-23.0-1.00%22,500
2026-02-202,312.02,315.02,286.02,297.0-26.0-1.12%15,400
2026-02-192,305.02,331.02,277.02,323.0+18.0+0.78%19,800
2026-02-182,266.02,334.02,265.02,305.0+8.0+0.35%26,000
2026-02-172,430.02,430.02,260.02,297.0-136.0-5.59%71,400
2026-02-162,401.02,443.02,361.02,433.0+43.0+1.80%25,100
2026-02-132,420.02,440.02,312.02,390.0-180.0-7.00%92,500
2026-02-122,599.02,606.02,551.02,570.0-6.0-0.23%33,700
2026-02-102,541.02,603.02,541.02,576.0+35.0+1.38%22,900
2026-02-092,501.02,565.02,498.02,541.0+47.0+1.88%20,600
2026-02-062,530.02,530.02,462.02,494.0-64.0-2.50%18,800
2026-02-052,483.02,578.02,477.02,558.0+75.0+3.02%15,100
2026-02-042,557.02,557.02,470.02,483.0-93.0-3.61%28,000
2026-02-032,597.02,597.02,540.02,576.0+16.0+0.63%9,100
2026-02-022,563.02,602.02,528.02,560.0+11.0+0.43%13,600
2026-01-302,562.02,603.02,534.02,549.0+2.0+0.08%12,100
2026-01-292,531.02,565.02,488.02,547.0+11.0+0.43%24,100
2026-01-282,582.02,582.02,525.02,536.0-46.0-1.78%19,700
2026-01-272,615.02,620.02,581.02,582.0-28.0-1.07%10,200
2026-01-262,650.02,650.02,587.02,610.0-76.0-2.83%24,500
2026-01-232,695.02,779.02,676.02,686.0-13.0-0.48%19,200
2026-01-222,673.02,718.02,656.02,699.0+25.0+0.93%20,200
2026-01-212,699.02,699.02,651.02,674.0-36.0-1.33%13,800
2026-01-202,794.02,802.02,710.02,710.0-66.0-2.38%13,000
2026-01-192,834.02,834.02,754.02,776.0-59.0-2.08%14,600
2026-01-162,850.02,855.02,800.02,835.0-12.0-0.42%18,100
2026-01-152,760.02,847.02,760.02,847.0+86.0+3.11%16,500
2026-01-142,761.02,800.02,760.02,761.0-24.0-0.86%7,700
2026-01-132,800.02,830.02,761.02,785.0-7.0-0.25%15,300
2026-01-092,775.02,820.02,754.02,792.0+36.0+1.31%19,200
2026-01-082,687.02,770.02,687.02,756.0+62.0+2.30%16,400
2026-01-072,643.02,699.02,643.02,694.0+32.0+1.20%11,400
2026-01-062,583.02,680.02,583.02,662.0+79.0+3.06%21,200
2026-01-052,611.02,623.02,572.02,583.0-17.0-0.65%21,700
2025-12-302,630.02,637.02,591.02,600.0-35.0-1.33%17,500
2025-12-292,700.02,712.02,633.02,635.0-47.0-1.75%16,200
2025-12-262,698.02,701.02,650.02,682.0-18.0-0.67%38,000
2025-12-252,582.02,707.02,582.02,700.0+118.0+4.57%49,100
2025-12-242,610.02,612.02,567.02,582.0-23.0-0.88%32,000
2025-12-232,580.02,620.02,560.02,605.0+34.0+1.32%66,600
2025-12-222,632.02,646.02,570.02,571.0-58.0-2.21%20,900
2025-12-192,592.02,637.02,592.02,629.0+29.0+1.12%17,800
2025-12-182,530.02,601.02,530.02,600.0+44.0+1.72%35,900
2025-12-172,596.02,604.02,520.02,556.0-45.0-1.73%24,400
2025-12-162,640.02,640.02,596.02,601.0-59.0-2.22%21,500
2025-12-152,623.02,669.02,607.02,660.0+24.0+0.91%15,300
2025-12-122,670.02,705.02,607.02,636.0-45.0-1.68%36,100
2025-12-112,737.02,738.02,680.02,681.0-47.0-1.72%33,200
2025-12-102,683.02,738.02,683.02,728.0+37.0+1.37%13,800
2025-12-092,711.02,740.02,690.02,691.0-20.0-0.74%16,500
2025-12-082,688.02,726.02,688.02,711.0+1.0+0.04%19,500
2025-12-052,702.02,749.02,702.02,710.0-10.0-0.37%9,000
2025-12-042,693.02,740.02,690.02,720.0+54.0+2.03%17,300
2025-12-032,665.02,696.02,653.02,666.0-16.0-0.60%15,700
2025-12-022,775.02,775.02,670.02,682.0-106.0-3.80%36,400
2025-12-012,846.02,861.02,771.02,788.0-56.0-1.97%14,300
2025-11-282,828.02,868.02,828.02,844.0+1.0+0.04%9,700
2025-11-272,760.02,845.02,755.02,843.0+84.0+3.04%19,500
2025-11-262,779.02,811.02,751.02,759.0+15.0+0.55%18,400
2025-11-252,794.02,795.02,704.02,744.0-31.0-1.12%45,300
2025-11-212,800.02,847.02,773.02,775.0-65.0-2.29%56,700
2025-11-202,880.02,917.02,811.02,840.0-28.0-0.98%59,800
2025-11-192,979.02,979.02,861.02,868.0-82.0-2.78%45,300
2025-11-183,075.03,075.02,935.02,950.0-135.0-4.38%83,900
2025-11-173,060.03,090.02,974.03,085.0-5.0-0.16%62,300
2025-11-143,130.03,175.03,030.03,090.0+135.0+4.57%115,600
2025-11-133,025.03,080.02,922.02,955.0-110.0-3.59%53,900
2025-11-122,927.03,075.02,927.03,065.0+147.0+5.04%39,400
2025-11-112,953.02,953.02,915.02,918.0-21.0-0.71%10,100
2025-11-102,938.02,968.02,922.02,939.0+30.0+1.03%8,100
2025-11-072,900.02,921.02,888.02,909.0+2.0+0.07%12,600
2025-11-062,917.02,960.02,891.02,907.0+22.0+0.76%17,100
2025-11-052,971.02,971.02,858.02,885.0-66.0-2.24%30,000
2025-11-042,929.02,978.02,890.02,951.0+38.0+1.30%22,000
2025-10-312,847.02,930.02,847.02,913.0+69.0+2.43%24,300
2025-10-302,830.02,890.02,806.02,844.0+24.0+0.85%17,900
2025-10-292,934.02,952.02,820.02,820.0-96.0-3.29%38,300
2025-10-282,993.02,993.02,916.02,916.0-73.0-2.44%21,600
2025-10-272,963.03,040.02,945.02,989.0+69.0+2.36%20,100
2025-10-242,992.02,992.02,920.02,920.0-37.0-1.25%11,800
2025-10-232,988.02,988.02,931.02,957.0-8.0-0.27%6,200
2025-10-222,986.03,005.02,961.02,965.0+28.0+0.95%10,400
2025-10-212,991.02,991.02,907.02,937.0-4.0-0.14%14,900
2025-10-202,898.02,987.02,897.02,941.0+60.0+2.08%17,700
2025-10-172,968.02,968.02,868.02,881.0-116.0-3.87%27,000
2025-10-162,970.03,010.02,950.02,997.0+32.0+1.08%14,600
2025-10-152,943.02,972.02,930.02,965.0+64.0+2.21%18,900
2025-10-142,980.02,980.02,895.02,901.0-104.0-3.46%36,000
2025-10-103,080.03,080.02,998.03,005.0-70.0-2.28%20,700
2025-10-093,040.03,105.03,035.03,075.0+55.0+1.82%22,500
2025-10-083,085.03,090.03,020.03,020.0-65.0-2.11%14,100
2025-10-073,070.03,105.03,040.03,085.0+15.0+0.49%20,700
2025-10-063,110.03,120.03,015.03,070.0+83.0+2.78%37,700
2025-10-032,998.03,045.02,981.02,987.0-18.0-0.60%28,000
2025-10-023,120.03,125.03,005.03,005.0-75.0-2.44%22,000
2025-10-013,205.03,210.03,080.03,080.0-185.0-5.67%42,400
2025-09-303,275.03,310.03,250.03,265.0-40.0-1.21%15,100
2025-09-293,320.03,340.03,285.03,305.0-20.0-0.60%19,900
2025-09-263,325.03,370.03,295.03,325.00.00.00%25,900
2025-09-253,300.03,335.03,270.03,325.0+30.0+0.91%16,600
2025-09-243,290.03,330.03,265.03,295.0+5.0+0.15%21,700
2025-09-223,275.03,390.03,275.03,290.0+20.0+0.61%37,500
2025-09-193,285.03,300.03,225.03,270.0+15.0+0.46%43,000
2025-09-183,260.03,285.03,225.03,255.0+30.0+0.93%26,400
2025-09-173,200.03,275.03,170.03,225.0+30.0+0.94%26,700
2025-09-163,160.03,230.03,150.03,195.0+35.0+1.11%19,400
2025-09-123,160.03,160.03,110.03,160.0——17,100

直近120営業日分を表示