KabuInsight

Ｉ−ｎｅ

4933
プライム/化学/I-ne 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
2026-03-131,040.01,056.01,037.01,048.0+6.0+0.58%56,800
2026-03-121,070.01,070.01,034.01,042.0-31.0-2.89%92,200
2026-03-111,063.01,090.01,061.01,073.0+10.0+0.94%81,400
2026-03-101,060.01,075.01,049.01,063.0+10.0+0.95%103,500
2026-03-091,022.01,053.01,019.01,053.0-24.0-2.23%211,800
2026-03-061,071.01,090.01,065.01,077.0-8.0-0.74%81,600
2026-03-051,061.01,097.01,059.01,085.0+53.0+5.14%618,800
2026-03-041,073.01,073.01,023.01,032.0-53.0-4.88%316,300
2026-03-031,088.01,110.01,082.01,085.0-2.0-0.18%216,400
2026-03-021,123.01,123.01,083.01,087.0-39.0-3.46%201,600
2026-02-271,118.01,127.01,106.01,126.0+14.0+1.26%254,800
2026-02-261,066.01,124.01,065.01,112.0+41.0+3.83%273,900
2026-02-251,105.01,110.01,071.01,071.0-49.0-4.38%361,300
2026-02-241,109.01,140.01,098.01,120.0+19.0+1.73%192,300
2026-02-201,127.01,130.01,101.01,101.0-42.0-3.67%215,500
2026-02-191,128.01,143.01,104.01,143.0+9.0+0.79%265,600
2026-02-181,162.01,162.01,128.01,134.0-19.0-1.65%229,300
2026-02-171,189.01,195.01,152.01,153.0-40.0-3.35%242,100
2026-02-161,226.01,227.01,146.01,193.0-44.0-3.56%643,600
2026-02-131,238.01,254.01,225.01,237.0-145.0-10.49%685,100
2026-02-121,398.01,404.01,376.01,382.0-8.0-0.58%134,500
2026-02-101,370.01,393.01,370.01,390.0+20.0+1.46%89,600
2026-02-091,367.01,378.01,356.01,370.0+21.0+1.56%103,900
2026-02-061,355.01,355.01,337.01,349.0-7.0-0.52%59,600
2026-02-051,336.01,363.01,333.01,356.0+20.0+1.50%52,100
2026-02-041,331.01,342.01,325.01,336.0+5.0+0.38%56,300
2026-02-031,328.01,337.01,321.01,331.0+9.0+0.68%44,100
2026-02-021,338.01,359.01,322.01,322.0-14.0-1.05%63,200
2026-01-301,321.01,338.01,315.01,336.0+12.0+0.91%50,100
2026-01-291,329.01,329.01,313.01,324.0-2.0-0.15%51,000
2026-01-281,338.01,338.01,324.01,326.0-23.0-1.70%63,900
2026-01-271,347.01,356.01,335.01,349.0-1.0-0.07%54,700
2026-01-261,367.01,367.01,343.01,350.0-13.0-0.95%83,400
2026-01-231,358.01,370.01,348.01,363.0+4.0+0.29%57,900
2026-01-221,366.01,368.01,350.01,359.0+6.0+0.44%54,100
2026-01-211,352.01,362.01,336.01,353.0-12.0-0.88%99,500
2026-01-201,370.01,387.01,361.01,365.0-8.0-0.58%103,600
2026-01-191,373.01,377.01,344.01,373.00.00.00%70,000
2026-01-161,372.01,386.01,362.01,373.0+1.0+0.07%73,800
2026-01-151,346.01,373.01,346.01,372.0+27.0+2.01%73,600
2026-01-141,360.01,365.01,343.01,345.0-18.0-1.32%89,000
2026-01-131,357.01,382.01,337.01,363.0+11.0+0.81%196,100
2026-01-091,332.01,380.01,331.01,352.0+27.0+2.04%243,100
2026-01-081,319.01,331.01,304.01,325.0+4.0+0.30%152,900
2026-01-071,322.01,336.01,310.01,321.0-10.0-0.75%154,700
2026-01-061,308.01,331.01,305.01,331.0+21.0+1.60%114,000
2026-01-051,329.01,334.01,299.01,310.0-18.0-1.36%327,700
2025-12-301,390.01,402.01,326.01,328.0-83.0-5.88%582,000
2025-12-291,323.01,417.01,323.01,411.0+32.0+2.32%779,400
2025-12-261,392.01,395.01,375.01,379.0-12.0-0.86%584,800
2025-12-251,400.01,401.01,386.01,391.0-6.0-0.43%245,100
2025-12-241,421.01,423.01,397.01,397.0-26.0-1.83%237,800
2025-12-231,430.01,440.01,416.01,423.0-3.0-0.21%181,100
2025-12-221,456.01,457.01,426.01,426.0-22.0-1.52%293,600
2025-12-191,450.01,457.01,443.01,448.0-4.0-0.28%135,400
2025-12-181,448.01,454.01,444.01,452.0+9.0+0.62%110,400
2025-12-171,451.01,455.01,436.01,443.0-3.0-0.21%153,400
2025-12-161,439.01,446.01,425.01,446.0+21.0+1.47%213,000
2025-12-151,408.01,425.01,396.01,425.0+47.0+3.41%189,900
2025-12-121,360.01,378.01,355.01,378.0+27.0+2.00%94,700
2025-12-111,386.01,389.01,351.01,351.0-24.0-1.75%125,100
2025-12-101,351.01,390.01,345.01,375.0+40.0+3.00%249,400
2025-12-091,360.01,361.01,335.01,335.0-27.0-1.98%185,300
2025-12-081,350.01,365.01,336.01,362.0+27.0+2.02%183,400
2025-12-051,356.01,363.01,335.01,335.0-16.0-1.18%204,800
2025-12-041,350.01,356.01,343.01,351.0+6.0+0.45%212,100
2025-12-031,371.01,379.01,345.01,345.0-18.0-1.32%256,600
2025-12-021,401.01,401.01,350.01,363.0-35.0-2.50%376,300
2025-12-011,428.01,428.01,397.01,398.0-26.0-1.83%266,800
2025-11-281,432.01,432.01,414.01,424.0+3.0+0.21%159,300
2025-11-271,418.01,436.01,416.01,421.0+5.0+0.35%160,700
2025-11-261,420.01,433.01,414.01,416.0-4.0-0.28%129,800
2025-11-251,463.01,468.01,418.01,420.0-9.0-0.63%187,900
2025-11-211,401.01,439.01,401.01,429.0+20.0+1.42%143,300
2025-11-201,414.01,431.01,404.01,409.0+9.0+0.64%108,100
2025-11-191,424.01,437.01,400.01,400.0-33.0-2.30%201,400
2025-11-181,470.01,477.01,432.01,433.0-29.0-1.98%167,400
2025-11-171,500.01,504.01,458.01,462.0-30.0-2.01%142,300
2025-11-141,494.01,514.01,471.01,492.0-18.0-1.19%134,300
2025-11-131,512.01,517.01,498.01,510.0+16.0+1.07%133,400
2025-11-121,500.01,523.01,485.01,494.0+22.0+1.49%366,400
2025-11-111,556.01,579.01,470.01,472.0-83.0-5.34%1,205,300
2025-11-101,555.01,555.01,555.01,555.0+300.0+23.90%60,300
2025-11-071,233.01,260.01,233.01,255.0+22.0+1.78%139,200
2025-11-061,240.01,249.01,228.01,233.0-17.0-1.36%127,800
2025-11-051,255.01,260.01,220.01,250.0+10.0+0.81%138,800
2025-11-041,260.01,261.01,235.01,240.0-18.0-1.43%140,000
2025-10-311,263.01,278.01,256.01,258.0-13.0-1.02%103,000
2025-10-301,286.01,286.01,270.01,271.0-9.0-0.70%124,400
2025-10-291,298.01,301.01,280.01,280.0-13.0-1.01%106,000
2025-10-281,340.01,340.01,293.01,293.0-42.0-3.15%89,200
2025-10-271,329.01,348.01,328.01,335.0+10.0+0.75%50,700
2025-10-241,328.01,331.01,313.01,325.0+6.0+0.45%96,200
2025-10-231,322.01,323.01,310.01,319.0-6.0-0.45%55,100
2025-10-221,333.01,335.01,323.01,325.0+4.0+0.30%42,000
2025-10-211,340.01,341.01,321.01,321.0-15.0-1.12%62,800
2025-10-201,320.01,339.01,310.01,336.0+39.0+3.01%48,500
2025-10-171,313.01,313.01,297.01,297.0-19.0-1.44%62,800
2025-10-161,342.01,346.01,316.01,316.0-29.0-2.16%73,200
2025-10-151,314.01,353.01,308.01,345.0+45.0+3.46%124,200
2025-10-141,311.01,324.01,281.01,300.0-31.0-2.33%167,600
2025-10-101,350.01,353.01,325.01,331.0-28.0-2.06%149,400
2025-10-091,369.01,378.01,350.01,359.0-7.0-0.51%91,400
2025-10-081,385.01,395.01,366.01,366.0-13.0-0.94%79,700
2025-10-071,403.01,408.01,370.01,379.0-10.0-0.72%59,700
2025-10-061,409.01,409.01,367.01,389.0+13.0+0.94%140,300
2025-10-031,380.01,406.01,376.01,376.0-4.0-0.29%90,400
2025-10-021,390.01,390.01,361.01,380.0+9.0+0.66%104,200
2025-10-011,414.01,422.01,366.01,371.0-47.0-3.31%199,900
2025-09-301,441.01,448.01,415.01,418.0-30.0-2.07%140,400
2025-09-291,480.01,480.01,440.01,448.0-40.0-2.69%181,300
2025-09-261,510.01,520.01,488.01,488.0-22.0-1.46%79,000
2025-09-251,509.01,511.01,481.01,510.0+7.0+0.47%215,100
2025-09-241,509.01,515.01,490.01,503.0+6.0+0.40%102,100
2025-09-221,513.01,520.01,497.01,497.0-5.0-0.33%76,500
2025-09-191,551.01,551.01,502.01,502.0-44.0-2.85%131,600
2025-09-181,545.01,547.01,531.01,546.0+3.0+0.19%85,300
2025-09-171,551.01,559.01,537.01,543.0-19.0-1.22%46,200
2025-09-161,538.01,568.01,528.01,562.0+32.0+2.09%104,100
2025-09-121,568.01,569.01,520.01,530.0——179,600

直近120営業日分を表示