KabuInsight

インテリックスホールディングス

463A
スタンダード/不動産業/INTELLEX HOLDINGS Co.,Ltd.
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
2026-03-13967.0979.0957.0965.0-9.0-0.92%13,000
2026-03-12992.0992.0969.0974.0-15.0-1.52%15,300
2026-03-11989.0995.0980.0989.0-5.0-0.50%13,300
2026-03-10983.0995.0978.0994.0+21.0+2.16%14,400
2026-03-09954.0974.0945.0973.0-18.0-1.82%37,600
2026-03-06990.0993.0976.0991.0-1.0-0.10%12,700
2026-03-05987.0995.0985.0992.0+27.0+2.80%11,300
2026-03-04974.0978.0954.0965.0-33.0-3.31%44,500
2026-03-031,005.01,016.0996.0998.0-9.0-0.89%13,400
2026-03-021,022.01,026.01,000.01,007.0-16.0-1.56%27,900
2026-02-271,015.01,043.01,015.01,023.0+10.0+0.99%25,800
2026-02-261,002.01,016.01,002.01,013.0+11.0+1.10%15,400
2026-02-251,016.01,016.01,002.01,002.0+8.0+0.80%13,800
2026-02-241,006.01,007.0988.0994.0-10.0-1.00%20,700
2026-02-201,008.01,008.0979.01,004.0-4.0-0.40%12,100
2026-02-191,018.01,018.01,001.01,008.0-8.0-0.79%8,500
2026-02-181,010.01,016.01,003.01,016.0+19.0+1.91%15,700
2026-02-171,000.01,019.0995.0997.0-1.0-0.10%28,700
2026-02-16983.0998.0977.0998.0+22.0+2.25%29,800
2026-02-13990.0990.0976.0976.0-14.0-1.41%12,200
2026-02-12982.0993.0977.0990.0+13.0+1.33%25,400
2026-02-10970.0980.0963.0977.0+12.0+1.24%10,000
2026-02-09969.0980.0965.0965.0+3.0+0.31%18,100
2026-02-06970.0970.0957.0962.0-10.0-1.03%18,000
2026-02-05973.0974.0971.0972.0-2.0-0.21%11,700
2026-02-04978.0986.0972.0974.00.00.00%59,200
2026-02-03967.0975.0965.0974.0+4.0+0.41%12,000
2026-02-02979.0982.0969.0970.0-1.0-0.10%25,300
2026-01-30960.0976.0956.0971.0+12.0+1.25%24,000
2026-01-29960.0960.0952.0959.0+3.0+0.31%7,500
2026-01-28960.0960.0951.0956.0-7.0-0.73%12,400
2026-01-27965.0969.0958.0963.0-2.0-0.21%19,800
2026-01-26975.0985.0962.0965.0-20.0-2.03%18,900
2026-01-23979.0990.0971.0985.0+9.0+0.92%24,100
2026-01-22966.0978.0966.0976.0+12.0+1.24%22,700
2026-01-21979.0979.0961.0964.0-15.0-1.53%35,300
2026-01-20973.0989.0972.0979.0+5.0+0.51%19,000
2026-01-19984.0984.0972.0974.0-10.0-1.02%17,500
2026-01-16974.0984.0966.0984.0+6.0+0.61%31,700
2026-01-15965.0979.0965.0978.0+15.0+1.56%42,400
2026-01-141,014.01,016.0955.0963.0-49.0-4.84%167,400
2026-01-131,000.01,024.0996.01,012.0+12.0+1.20%47,200
2026-01-09994.01,000.0988.01,000.0+6.0+0.60%17,900
2026-01-08998.0998.0986.0994.0+11.0+1.12%17,400
2026-01-07978.0998.0975.0983.0+9.0+0.92%37,400
2026-01-06968.0977.0966.0974.0+9.0+0.93%17,800
2026-01-05947.0965.0947.0965.0+15.0+1.58%16,900
2025-12-30960.0962.0950.0950.0-11.0-1.14%18,700
2025-12-29954.0967.0952.0961.0+6.0+0.63%21,800
2025-12-26967.0967.0955.0955.0-12.0-1.24%12,700
2025-12-25954.0967.0951.0967.0+17.0+1.79%37,700
2025-12-24946.0958.0945.0950.0+10.0+1.06%22,500
2025-12-23939.0950.0939.0940.0+1.0+0.11%14,400
2025-12-22943.0944.0929.0939.0-11.0-1.16%20,800
2025-12-19942.0954.0942.0950.0+9.0+0.96%8,900
2025-12-18947.0959.0930.0941.0-20.0-2.08%18,300
2025-12-17926.0970.0922.0961.0+39.0+4.23%48,900
2025-12-16894.0926.0891.0922.0+28.0+3.13%41,100
2025-12-15890.0894.0888.0894.0+4.0+0.45%15,500
2025-12-12891.0894.0885.0890.0+4.0+0.45%17,700
2025-12-11897.0897.0885.0886.0-9.0-1.01%44,300
2025-12-10895.0898.0889.0895.0+2.0+0.22%31,300
2025-12-09894.0898.0893.0893.0-1.0-0.11%84,800
2025-12-08895.0897.0893.0894.0+1.0+0.11%14,000
2025-12-05901.0901.0889.0893.0-7.0-0.78%58,900
2025-12-04904.0904.0898.0900.0+1.0+0.11%27,800
2025-12-03900.0908.0897.0899.0+1.0+0.11%25,400
2025-12-02923.0937.0886.0898.0-33.0-3.54%120,300
2025-12-01952.0985.0918.0931.0-51.0-5.19%102,500
2025-11-26971.0998.0971.0982.0+7.0+0.72%62,200
2025-11-25980.0985.0971.0975.00.00.00%28,200
2025-11-21965.0979.0964.0975.0——14,600

直近72営業日分を表示