KabuInsight

アイキューブドシステムズ

4495
グロース/情報･通信業/i Cubed Systems,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
2026-03-132,225.02,286.02,225.02,265.0-10.0-0.44%12,700
2026-03-122,290.02,299.02,254.02,275.00.00.00%18,800
2026-03-112,300.02,306.02,269.02,275.0-20.0-0.87%15,100
2026-03-102,285.02,323.02,240.02,295.0+60.0+2.68%27,900
2026-03-092,193.02,247.02,172.02,235.0-58.0-2.53%12,700
2026-03-062,252.02,352.02,251.02,293.0+12.0+0.53%21,200
2026-03-052,207.02,371.02,207.02,281.0+82.0+3.73%13,800
2026-03-042,200.02,210.02,155.02,199.0-22.0-0.99%23,200
2026-03-032,242.02,260.02,219.02,221.0-44.0-1.94%14,300
2026-03-022,258.02,299.02,237.02,265.0-41.0-1.78%20,400
2026-02-272,300.02,333.02,290.02,306.0-2.0-0.09%17,100
2026-02-262,261.02,335.02,261.02,308.0+50.0+2.21%20,500
2026-02-252,260.02,295.02,258.02,258.00.00.00%12,900
2026-02-242,286.02,313.02,246.02,258.0-61.0-2.63%34,200
2026-02-202,320.02,343.02,300.02,319.0-29.0-1.24%4,800
2026-02-192,400.02,400.02,295.02,348.0-58.0-2.41%25,300
2026-02-182,330.02,444.02,308.02,406.0+50.0+2.12%41,200
2026-02-172,201.02,356.02,195.02,356.0+155.0+7.04%28,500
2026-02-162,410.02,441.02,172.02,201.0-207.0-8.60%66,400
2026-02-132,478.02,619.02,408.02,408.0-20.0-0.82%37,500
2026-02-122,481.02,517.02,395.02,428.0-34.0-1.38%22,400
2026-02-102,360.02,491.02,360.02,462.0+107.0+4.54%19,200
2026-02-092,371.02,415.02,339.02,355.0-12.0-0.51%20,800
2026-02-062,429.02,429.02,339.02,367.0-12.0-0.50%16,200
2026-02-052,310.02,413.02,300.02,379.0+19.0+0.81%28,900
2026-02-042,511.02,543.02,350.02,360.0-151.0-6.01%38,300
2026-02-032,570.02,621.02,511.02,511.0-55.0-2.14%9,800
2026-02-022,546.02,593.02,545.02,566.0+21.0+0.83%9,300
2026-01-302,527.02,560.02,516.02,545.0+18.0+0.71%4,800
2026-01-292,566.02,575.02,466.02,527.0-64.0-2.47%23,600
2026-01-282,760.02,780.02,591.02,591.0-157.0-5.71%21,000
2026-01-272,725.02,780.02,718.02,748.0+38.0+1.40%4,700
2026-01-262,731.02,779.02,702.02,710.0-21.0-0.77%7,300
2026-01-232,690.02,762.02,690.02,731.0+29.0+1.07%6,800
2026-01-222,718.02,764.02,688.02,702.0-16.0-0.59%6,100
2026-01-212,697.02,761.02,673.02,718.0-29.0-1.06%18,100
2026-01-202,804.02,843.02,736.02,747.0-82.0-2.90%12,300
2026-01-192,882.02,882.02,727.02,829.0-54.0-1.87%12,700
2026-01-162,914.02,922.02,855.02,883.0-1.0-0.03%9,400
2026-01-152,852.02,932.02,852.02,884.0+32.0+1.12%14,000
2026-01-142,860.02,880.02,835.02,852.0-3.0-0.11%7,000
2026-01-132,809.02,882.02,760.02,855.0+87.0+3.14%13,400
2026-01-092,747.02,782.02,720.02,768.0+45.0+1.65%7,000
2026-01-082,674.02,764.02,674.02,723.0+22.0+0.81%10,500
2026-01-072,697.02,744.02,687.02,701.0+14.0+0.52%11,800
2026-01-062,650.02,710.02,650.02,687.0+19.0+0.71%10,800
2026-01-052,751.02,785.02,650.02,668.0-92.0-3.33%22,800
2025-12-302,785.02,820.02,750.02,760.0-18.0-0.65%11,700
2025-12-292,851.02,901.02,770.02,778.0-109.0-3.78%22,200
2025-12-262,861.02,900.02,820.02,887.0+45.0+1.58%16,200
2025-12-252,870.02,909.02,841.02,842.0-78.0-2.67%15,600
2025-12-242,980.02,980.02,860.02,920.0-10.0-0.34%23,300
2025-12-232,888.02,943.02,861.02,930.0+78.0+2.73%22,100
2025-12-222,887.02,887.02,819.02,852.0+15.0+0.53%16,300
2025-12-192,787.02,856.02,787.02,837.0+51.0+1.83%16,700
2025-12-182,836.02,836.02,751.02,786.0-50.0-1.76%14,900
2025-12-172,750.02,842.02,730.02,836.0+110.0+4.04%18,200
2025-12-162,799.02,799.02,706.02,726.0-24.0-0.87%11,700
2025-12-152,789.02,830.02,729.02,750.0+28.0+1.03%11,800
2025-12-122,694.02,762.02,660.02,722.0+18.0+0.67%19,100
2025-12-112,729.02,730.02,641.02,704.0+2.0+0.07%19,200
2025-12-102,710.02,729.02,620.02,702.0+42.0+1.58%14,700
2025-12-092,693.02,710.02,632.02,660.0-33.0-1.23%10,200
2025-12-082,685.02,751.02,681.02,693.0+21.0+0.79%12,300
2025-12-052,717.02,759.02,667.02,672.0-73.0-2.66%20,200
2025-12-042,791.02,803.02,742.02,745.0-35.0-1.26%8,200
2025-12-032,760.02,810.02,737.02,780.0+23.0+0.83%16,100
2025-12-022,654.02,823.02,632.02,757.0+89.0+3.34%30,300
2025-12-012,742.02,759.02,668.02,668.0-124.0-4.44%24,900
2025-11-282,795.02,931.02,792.02,792.0-1.0-0.04%36,900
2025-11-272,839.02,850.02,770.02,793.0-7.0-0.25%25,300
2025-11-262,696.02,800.02,678.02,800.0+149.0+5.62%32,900
2025-11-252,550.02,659.02,550.02,651.0+118.0+4.66%25,600
2025-11-212,462.02,533.02,462.02,533.0+71.0+2.88%12,000
2025-11-202,450.02,512.02,416.02,462.0-21.0-0.85%10,600
2025-11-192,525.02,528.02,428.02,483.0-42.0-1.66%16,400
2025-11-182,549.02,549.02,446.02,525.0-39.0-1.52%23,900
2025-11-172,598.02,598.02,477.02,564.0+40.0+1.58%28,800
2025-11-142,438.02,544.02,402.02,524.0+186.0+7.96%46,700
2025-11-132,355.02,397.02,338.02,338.0-24.0-1.02%18,800
2025-11-122,288.02,385.02,288.02,362.0+49.0+2.12%7,800
2025-11-112,380.02,380.02,313.02,313.0-17.0-0.73%8,400
2025-11-102,266.02,350.02,266.02,330.0+73.0+3.23%5,300
2025-11-072,270.02,270.02,228.02,257.0-13.0-0.57%6,600
2025-11-062,236.02,276.02,232.02,270.0+34.0+1.52%6,300
2025-11-052,283.02,292.02,190.02,236.0-72.0-3.12%28,000
2025-11-042,283.02,342.02,280.02,308.0+30.0+1.32%18,200
2025-10-312,315.02,316.02,218.02,278.0-13.0-0.57%26,400
2025-10-302,294.02,305.02,255.02,291.0-15.0-0.65%10,700
2025-10-292,448.02,450.02,274.02,306.0-131.0-5.38%26,900
2025-10-282,420.02,445.02,403.02,437.0+17.0+0.70%9,800
2025-10-272,396.02,447.02,391.02,420.0+50.0+2.11%11,300
2025-10-242,406.02,406.02,329.02,370.0-1.0-0.04%18,500
2025-10-232,357.02,384.02,340.02,371.0+9.0+0.38%10,400
2025-10-222,352.02,369.02,304.02,362.0+60.0+2.61%8,300
2025-10-212,295.02,325.02,280.02,302.0-10.0-0.43%12,300
2025-10-202,300.02,345.02,284.02,312.0+62.0+2.76%14,700
2025-10-172,355.02,355.02,223.02,250.0-105.0-4.46%27,200
2025-10-162,391.02,395.02,339.02,355.0+5.0+0.21%10,900
2025-10-152,300.02,379.02,300.02,350.0+50.0+2.17%9,700
2025-10-142,428.02,428.02,213.02,300.0-147.0-6.01%47,700
2025-10-102,450.02,478.02,432.02,447.0-23.0-0.93%12,900
2025-10-092,529.02,529.02,440.02,470.0-18.0-0.72%10,700
2025-10-082,480.02,518.02,438.02,488.00.00.00%9,800
2025-10-072,481.02,498.02,424.02,488.0-29.0-1.15%12,800
2025-10-062,510.02,549.02,481.02,517.0+7.0+0.28%11,900
2025-10-032,450.02,543.02,439.02,510.0+60.0+2.45%11,100
2025-10-022,538.02,581.02,334.02,450.0-88.0-3.47%32,000
2025-10-012,575.02,624.02,502.02,538.0-65.0-2.50%40,400
2025-09-302,659.02,666.02,556.02,603.0-39.0-1.48%16,500
2025-09-292,720.02,725.02,642.02,642.0-51.0-1.89%18,600
2025-09-262,622.02,725.02,615.02,693.0+73.0+2.79%16,400
2025-09-252,543.02,620.02,519.02,620.0+77.0+3.03%27,600
2025-09-242,421.02,559.02,405.02,543.0+128.0+5.30%40,200
2025-09-222,383.02,420.02,382.02,415.0+32.0+1.34%28,500
2025-09-192,399.02,409.02,347.02,383.0+13.0+0.55%23,300
2025-09-182,379.02,420.02,370.02,370.0-9.0-0.38%20,500
2025-09-172,350.02,394.02,345.02,379.0+6.0+0.25%24,700
2025-09-162,393.02,416.02,333.02,373.0-17.0-0.71%20,300
2025-09-122,390.02,419.02,359.02,390.0——13,000

直近120営業日分を表示