KabuInsight

ＩＣ

4769
スタンダード/情報･通信業/IC 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
2026-03-131,033.01,036.01,033.01,036.0+1.0+0.10%600
2026-03-121,035.01,035.01,029.01,035.0+1.0+0.10%2,400
2026-03-111,032.01,034.01,026.01,034.0+3.0+0.29%1,500
2026-03-101,028.01,031.01,024.01,031.0+8.0+0.78%8,400
2026-03-091,003.01,024.01,000.01,023.0+3.0+0.29%2,100
2026-03-061,018.01,025.01,014.01,020.0+2.0+0.20%1,200
2026-03-051,020.01,020.01,018.01,018.0-2.0-0.20%500
2026-03-041,023.01,028.01,013.01,020.0-9.0-0.87%1,700
2026-03-031,029.01,029.01,016.01,029.00.00.00%1,700
2026-03-021,029.01,031.01,023.01,029.0-7.0-0.68%2,400
2026-02-271,036.01,036.01,036.01,036.0+9.0+0.88%300
2026-02-261,030.01,033.01,027.01,027.0-4.0-0.39%1,000
2026-02-251,036.01,036.01,030.01,031.0-5.0-0.48%4,900
2026-02-241,039.01,039.01,022.01,036.0-3.0-0.29%3,900
2026-02-201,037.01,039.01,022.01,039.0+2.0+0.19%2,500
2026-02-191,041.01,041.01,036.01,037.0-5.0-0.48%700
2026-02-181,042.01,042.01,042.01,042.00.00.00%—
2026-02-171,046.01,046.01,042.01,042.0-8.0-0.76%2,500
2026-02-161,050.01,050.01,050.01,050.00.00.00%300
2026-02-131,050.01,050.01,050.01,050.0-3.0-0.28%300
2026-02-121,051.01,053.01,051.01,053.0-1.0-0.09%400
2026-02-101,055.01,055.01,046.01,054.0-1.0-0.09%4,000
2026-02-091,047.01,055.01,043.01,055.0+12.0+1.15%2,400
2026-02-061,045.01,045.01,043.01,043.0-9.0-0.86%2,200
2026-02-051,052.01,053.01,052.01,052.0+2.0+0.19%400
2026-02-041,050.01,050.01,050.01,050.0+2.0+0.19%300
2026-02-031,047.01,048.01,047.01,048.0+1.0+0.10%400
2026-02-021,047.01,047.01,047.01,047.0+2.0+0.19%100
2026-01-301,046.01,046.01,045.01,045.0-1.0-0.10%200
2026-01-291,045.01,046.01,045.01,046.00.00.00%900
2026-01-281,046.01,046.01,046.01,046.0+1.0+0.10%100
2026-01-271,044.01,045.01,044.01,045.0-2.0-0.19%3,400
2026-01-261,051.01,051.01,045.01,047.0-4.0-0.38%900
2026-01-231,050.01,051.01,050.01,051.0+1.0+0.10%600
2026-01-221,048.01,050.01,048.01,050.0+2.0+0.19%300
2026-01-211,051.01,051.01,047.01,048.0-3.0-0.29%600
2026-01-201,052.01,052.01,051.01,051.0-3.0-0.28%400
2026-01-191,052.01,054.01,052.01,054.0+2.0+0.19%300
2026-01-161,053.01,053.01,052.01,052.0-1.0-0.09%300
2026-01-151,053.01,056.01,053.01,053.0-1.0-0.09%800
2026-01-141,058.01,058.01,054.01,054.0-1.0-0.09%400
2026-01-131,059.01,059.01,055.01,055.0-1.0-0.09%300
2026-01-091,054.01,056.01,054.01,056.0-5.0-0.47%3,300
2026-01-081,052.01,061.01,052.01,061.0+7.0+0.66%1,800
2026-01-071,058.01,058.01,052.01,054.0+2.0+0.19%500
2026-01-061,055.01,055.01,052.01,052.0+1.0+0.10%1,100
2026-01-051,059.01,059.01,050.01,051.0-4.0-0.38%3,800
2025-12-301,055.01,057.01,055.01,055.0-2.0-0.19%1,500
2025-12-291,058.01,061.01,056.01,057.0-1.0-0.09%2,500
2025-12-261,058.01,058.01,058.01,058.00.00.00%—
2025-12-251,061.01,061.01,057.01,058.0-3.0-0.28%1,200
2025-12-241,061.01,062.01,061.01,061.0+5.0+0.47%1,000
2025-12-231,060.01,060.01,055.01,056.0-5.0-0.47%1,700
2025-12-221,067.01,067.01,060.01,061.0-3.0-0.28%18,700
2025-12-191,060.01,064.01,058.01,064.0+12.0+1.14%3,600
2025-12-181,084.01,111.01,050.01,052.0-43.0-3.93%35,600
2025-12-171,070.01,095.01,070.01,095.0+26.0+2.43%4,600
2025-12-161,063.01,072.01,061.01,069.0-1.0-0.09%2,200
2025-12-151,062.01,070.01,058.01,070.0+11.0+1.04%7,100
2025-12-121,065.01,065.01,058.01,059.0-16.0-1.49%2,700
2025-12-111,077.01,078.01,075.01,075.0+2.0+0.19%700
2025-12-101,071.01,080.01,071.01,073.0+1.0+0.09%4,300
2025-12-091,075.01,076.01,072.01,072.0+1.0+0.09%700
2025-12-081,071.01,078.01,071.01,071.00.00.00%1,900
2025-12-051,078.01,078.01,065.01,071.0-7.0-0.65%3,300
2025-12-041,050.01,096.01,045.01,078.0+36.0+3.45%7,500
2025-12-031,057.01,063.01,042.01,042.0-18.0-1.70%8,900
2025-12-021,078.01,208.01,058.01,060.0-9.0-0.84%177,500
2025-12-011,071.01,072.01,069.01,069.0-1.0-0.09%1,200
2025-11-281,075.01,075.01,064.01,070.0-5.0-0.47%1,400
2025-11-271,070.01,075.01,066.01,075.0+5.0+0.47%700
2025-11-261,092.01,092.01,070.01,070.0+4.0+0.38%900
2025-11-251,066.01,093.01,061.01,066.0+7.0+0.66%2,100
2025-11-211,067.01,067.01,059.01,059.0-9.0-0.84%600
2025-11-201,079.01,079.01,068.01,068.0+2.0+0.19%300
2025-11-191,066.01,070.01,051.01,066.0-4.0-0.37%1,200
2025-11-181,076.01,076.01,070.01,070.0-12.0-1.11%300
2025-11-171,082.01,082.01,082.01,082.0+8.0+0.74%100
2025-11-141,065.01,074.01,065.01,074.0+14.0+1.32%400
2025-11-131,062.01,062.01,060.01,060.0-2.0-0.19%400
2025-11-121,058.01,062.01,058.01,062.0-3.0-0.28%600
2025-11-111,075.01,075.01,045.01,065.0-15.0-1.39%1,800
2025-11-101,095.01,095.01,072.01,080.0+15.0+1.41%6,700
2025-11-071,065.01,076.01,064.01,065.0+22.0+2.11%4,200
2025-11-061,043.01,047.01,042.01,043.00.00.00%700
2025-11-051,050.01,052.01,043.01,043.0-7.0-0.67%1,600
2025-11-041,045.01,050.01,044.01,050.0+6.0+0.57%1,700
2025-10-311,042.01,044.01,042.01,044.0-1.0-0.10%500
2025-10-301,045.01,045.01,045.01,045.00.00.00%—
2025-10-291,057.01,057.01,045.01,045.0-8.0-0.76%500
2025-10-281,040.01,069.01,040.01,053.0+17.0+1.64%600
2025-10-271,044.01,044.01,036.01,036.0-5.0-0.48%500
2025-10-241,041.01,041.01,041.01,041.0+4.0+0.39%400
2025-10-231,042.01,042.01,037.01,037.0-5.0-0.48%300
2025-10-221,034.01,042.01,034.01,042.0+10.0+0.97%300
2025-10-211,032.01,037.01,032.01,032.0-2.0-0.19%1,400
2025-10-201,007.01,034.01,007.01,034.0-2.0-0.19%1,400
2025-10-171,040.01,040.01,026.01,036.0-4.0-0.38%800
2025-10-161,030.01,040.01,029.01,040.00.00.00%400
2025-10-151,040.01,040.01,040.01,040.0+5.0+0.48%200
2025-10-141,055.01,055.01,025.01,035.0-23.0-2.17%1,100
2025-10-101,059.01,062.01,052.01,058.0-1.0-0.09%2,700
2025-10-091,066.01,066.01,057.01,059.0-1.0-0.09%500
2025-10-081,064.01,064.01,046.01,060.0-4.0-0.38%1,000
2025-10-071,062.01,068.01,062.01,064.0+2.0+0.19%700
2025-10-061,064.01,069.01,062.01,062.0-2.0-0.19%2,100
2025-10-031,040.01,065.01,040.01,064.0+28.0+2.70%700
2025-10-021,036.01,036.01,036.01,036.0-19.0-1.80%200
2025-10-011,055.01,061.01,055.01,055.00.00.00%1,200
2025-09-301,056.01,056.01,055.01,055.0-11.0-1.03%400
2025-09-291,056.01,070.01,056.01,066.0-1.0-0.09%1,900
2025-09-261,064.01,074.01,064.01,067.0+5.0+0.47%9,700
2025-09-251,060.01,064.01,060.01,062.0-3.0-0.28%1,100
2025-09-241,057.01,065.01,057.01,065.0+9.0+0.85%2,000
2025-09-221,058.01,058.01,054.01,056.0-2.0-0.19%2,900
2025-09-191,069.01,069.01,054.01,058.0-1.0-0.09%1,800
2025-09-181,079.01,079.01,057.01,059.0-23.0-2.13%1,000
2025-09-171,082.01,082.01,071.01,082.00.00.00%300
2025-09-161,076.01,082.01,069.01,082.0-5.0-0.46%900
2025-09-121,087.01,087.01,087.01,087.0——100

直近120営業日分を表示